JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
56.42
+0.06 (0.11%)
At close: Aug 15, 2025, 4:00 PM
56.42
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
BBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 56.54 | 56.54 | 56.35 | 56.42 | 56.42 | 0.11% | 154,969 |
| Aug 14, 2025 | 56.36 | 56.42 | 56.11 | 56.36 | 56.36 | -0.79% | 248,652 |
| Aug 13, 2025 | 56.66 | 56.81 | 56.64 | 56.81 | 56.81 | 0.35% | 216,734 |
| Aug 12, 2025 | 56.20 | 56.65 | 56.10 | 56.61 | 56.61 | 1.09% | 238,431 |
| Aug 11, 2025 | 56.00 | 56.11 | 55.91 | 56.00 | 56.00 | 0.09% | 127,885 |
| Aug 8, 2025 | 55.99 | 56.07 | 55.87 | 55.95 | 55.95 | 0.09% | 197,994 |
| Aug 7, 2025 | 56.23 | 56.24 | 55.68 | 55.90 | 55.90 | -0.02% | 251,607 |
| Aug 6, 2025 | 55.81 | 55.96 | 55.68 | 55.91 | 55.91 | 0.78% | 248,898 |
| Aug 5, 2025 | 55.48 | 55.60 | 55.33 | 55.48 | 55.48 | 0.62% | 157,466 |
| Aug 4, 2025 | 55.10 | 55.21 | 55.05 | 55.14 | 55.14 | 1.12% | 410,458 |
| Aug 1, 2025 | 54.64 | 54.67 | 54.27 | 54.53 | 54.53 | -0.31% | 190,255 |
| Jul 31, 2025 | 54.85 | 54.98 | 54.58 | 54.70 | 54.70 | -0.69% | 152,822 |
| Jul 30, 2025 | 55.37 | 55.51 | 54.89 | 55.08 | 55.08 | -0.99% | 108,670 |
| Jul 29, 2025 | 55.68 | 55.71 | 55.54 | 55.63 | 55.63 | 0.49% | 181,246 |
| Jul 28, 2025 | 55.52 | 55.52 | 55.21 | 55.36 | 55.36 | -0.47% | 143,066 |
| Jul 25, 2025 | 55.41 | 55.65 | 55.33 | 55.62 | 55.62 | -0.36% | 164,253 |
| Jul 24, 2025 | 55.95 | 56.10 | 55.80 | 55.82 | 55.82 | -0.34% | 131,181 |
| Jul 23, 2025 | 55.82 | 56.06 | 55.78 | 56.01 | 56.01 | 0.76% | 184,772 |
| Jul 22, 2025 | 55.23 | 55.61 | 55.12 | 55.59 | 55.59 | 0.72% | 163,628 |
| Jul 21, 2025 | 55.17 | 55.42 | 55.11 | 55.19 | 55.19 | 0.16% | 160,389 |
| Jul 18, 2025 | 55.43 | 55.48 | 55.06 | 55.10 | 55.10 | 0.33% | 248,262 |
| Jul 17, 2025 | 54.42 | 54.94 | 54.42 | 54.92 | 54.92 | 0.44% | 167,641 |
| Jul 16, 2025 | 54.45 | 54.69 | 54.24 | 54.68 | 54.68 | 0.48% | 149,726 |
| Jul 15, 2025 | 55.05 | 55.05 | 54.38 | 54.42 | 54.42 | -0.84% | 221,195 |
| Jul 14, 2025 | 54.62 | 54.90 | 54.62 | 54.88 | 54.88 | 0.20% | 193,123 |
| Jul 11, 2025 | 54.78 | 54.86 | 54.62 | 54.77 | 54.77 | -0.33% | 146,707 |
| Jul 10, 2025 | 54.56 | 54.96 | 54.49 | 54.95 | 54.95 | 0.79% | 157,727 |
| Jul 9, 2025 | 54.41 | 54.52 | 54.21 | 54.52 | 54.52 | 0.31% | 157,494 |
| Jul 8, 2025 | 54.33 | 54.48 | 54.18 | 54.35 | 54.35 | 0.72% | 164,482 |
| Jul 7, 2025 | 54.24 | 54.38 | 53.88 | 53.96 | 53.96 | -1.80% | 242,498 |
| Jul 3, 2025 | 54.79 | 55.02 | 54.79 | 54.95 | 54.95 | -0.04% | 179,684 |
| Jul 2, 2025 | 54.49 | 54.99 | 54.44 | 54.97 | 54.97 | 0.62% | 230,546 |
| Jul 1, 2025 | 54.40 | 54.71 | 54.40 | 54.63 | 54.63 | 0.24% | 220,008 |
| Jun 30, 2025 | 54.22 | 54.53 | 54.10 | 54.50 | 54.50 | 0.66% | 234,225 |
| Jun 27, 2025 | 54.18 | 54.33 | 53.92 | 54.14 | 54.14 | -0.82% | 153,124 |
| Jun 26, 2025 | 54.40 | 54.65 | 54.34 | 54.59 | 54.59 | 1.11% | 224,955 |
| Jun 25, 2025 | 53.96 | 54.07 | 53.81 | 53.99 | 53.99 | 0.15% | 217,541 |
| Jun 24, 2025 | 53.75 | 54.02 | 53.56 | 53.91 | 53.91 | 0.34% | 779,404 |
| Jun 23, 2025 | 53.02 | 53.75 | 52.97 | 53.73 | 53.24 | 1.05% | 148,261 |
| Jun 20, 2025 | 53.61 | 53.63 | 53.17 | 53.17 | 52.69 | -1.08% | 202,489 |
| Jun 18, 2025 | 53.86 | 54.17 | 53.66 | 53.75 | 53.26 | 0.07% | 218,072 |
| Jun 17, 2025 | 54.29 | 54.30 | 53.65 | 53.71 | 53.22 | -1.14% | 256,750 |
| Jun 16, 2025 | 54.45 | 54.75 | 54.29 | 54.33 | 53.84 | 0.69% | 191,127 |
| Jun 13, 2025 | 53.99 | 54.27 | 53.85 | 53.96 | 53.47 | -1.12% | 233,906 |
| Jun 12, 2025 | 54.41 | 54.62 | 54.36 | 54.57 | 54.07 | 0.18% | 153,575 |
| Jun 11, 2025 | 54.64 | 54.79 | 54.44 | 54.47 | 53.98 | -0.33% | 184,049 |
| Jun 10, 2025 | 54.66 | 54.81 | 54.52 | 54.65 | 54.15 | 0.79% | 188,391 |
| Jun 9, 2025 | 54.16 | 54.45 | 54.13 | 54.22 | 53.73 | 0.43% | 193,261 |
| Jun 6, 2025 | 53.89 | 54.05 | 53.84 | 53.99 | 53.50 | 0.15% | 117,583 |
| Jun 5, 2025 | 54.17 | 54.20 | 53.87 | 53.91 | 53.42 | 0.04% | 363,006 |