JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
50.75
-0.34 (-0.67%)
Oct 31, 2024, 4:00 PM EDT - Market closed
BBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 50.83 | 50.83 | 50.28 | 50.77 | 50.77 | -0.63% | 185,681 |
| Oct 30, 2024 | 50.90 | 51.37 | 50.75 | 51.09 | 51.09 | -0.70% | 153,935 |
| Oct 29, 2024 | 51.49 | 51.61 | 51.38 | 51.45 | 51.45 | -0.64% | 139,900 |
| Oct 28, 2024 | 51.69 | 51.93 | 51.67 | 51.78 | 51.78 | 0.41% | 119,945 |
| Oct 25, 2024 | 51.93 | 52.04 | 51.46 | 51.57 | 51.57 | -0.41% | 109,100 |
| Oct 24, 2024 | 51.83 | 51.88 | 51.46 | 51.78 | 51.78 | 0.47% | 127,041 |
| Oct 23, 2024 | 51.58 | 51.73 | 51.27 | 51.54 | 51.54 | -1.06% | 159,300 |
| Oct 22, 2024 | 51.86 | 52.14 | 51.86 | 52.09 | 52.09 | - | 112,035 |
| Oct 21, 2024 | 52.51 | 52.57 | 51.99 | 52.09 | 52.09 | -1.59% | 128,737 |
| Oct 18, 2024 | 52.94 | 52.95 | 52.72 | 52.93 | 52.93 | 0.82% | 99,933 |
| Oct 17, 2024 | 52.61 | 52.63 | 52.40 | 52.50 | 52.50 | -0.19% | 158,319 |
| Oct 16, 2024 | 52.52 | 52.69 | 52.52 | 52.60 | 52.60 | 0.50% | 104,600 |
| Oct 15, 2024 | 52.74 | 52.80 | 52.30 | 52.34 | 52.34 | -1.19% | 389,700 |
| Oct 14, 2024 | 52.62 | 53.08 | 52.59 | 52.97 | 52.97 | -0.24% | 93,100 |
| Oct 11, 2024 | 52.49 | 53.16 | 52.49 | 53.10 | 53.10 | 0.72% | 109,233 |
| Oct 10, 2024 | 52.52 | 52.76 | 52.28 | 52.72 | 52.72 | 0.21% | 147,204 |
| Oct 9, 2024 | 52.34 | 52.74 | 52.26 | 52.61 | 52.61 | -0.27% | 1,683,000 |
| Oct 8, 2024 | 52.80 | 52.82 | 52.51 | 52.75 | 52.75 | -1.71% | 161,500 |
| Oct 7, 2024 | 53.68 | 53.82 | 53.44 | 53.67 | 53.67 | -0.07% | 117,012 |
| Oct 4, 2024 | 53.66 | 53.78 | 53.46 | 53.71 | 53.71 | 0.28% | 132,710 |
| Oct 3, 2024 | 53.47 | 53.77 | 53.32 | 53.56 | 53.56 | -1.47% | 139,828 |
| Oct 2, 2024 | 54.29 | 54.52 | 54.06 | 54.36 | 54.36 | 0.83% | 503,700 |
| Oct 1, 2024 | 53.91 | 54.05 | 53.48 | 53.91 | 53.91 | -0.22% | 192,936 |
| Sep 30, 2024 | 54.31 | 54.31 | 53.71 | 54.03 | 54.03 | 0.09% | 108,745 |
| Sep 27, 2024 | 54.01 | 54.23 | 53.86 | 53.98 | 53.98 | 0.52% | 162,535 |
| Sep 26, 2024 | 53.56 | 53.77 | 53.36 | 53.70 | 53.70 | 2.42% | 110,600 |
| Sep 25, 2024 | 52.93 | 52.93 | 52.41 | 52.43 | 52.43 | -1.60% | 121,200 |
| Sep 24, 2024 | 52.88 | 53.30 | 52.74 | 53.28 | 53.28 | -0.11% | 126,400 |
| Sep 23, 2024 | 53.21 | 53.38 | 53.10 | 53.34 | 52.63 | 0.74% | 105,700 |
| Sep 20, 2024 | 53.08 | 53.14 | 52.73 | 52.95 | 52.25 | -0.86% | 102,523 |
| Sep 19, 2024 | 53.32 | 53.53 | 52.94 | 53.41 | 52.70 | 2.55% | 145,938 |
| Sep 18, 2024 | 52.39 | 52.87 | 52.02 | 52.08 | 51.39 | -0.13% | 123,530 |
| Sep 17, 2024 | 52.35 | 52.48 | 52.05 | 52.15 | 51.46 | -0.34% | 344,602 |
| Sep 16, 2024 | 52.05 | 52.34 | 51.98 | 52.33 | 51.64 | 1.22% | 139,312 |
| Sep 13, 2024 | 51.79 | 51.92 | 51.63 | 51.70 | 51.02 | -0.19% | 110,028 |
| Sep 12, 2024 | 51.30 | 51.84 | 51.15 | 51.80 | 51.11 | 1.47% | 159,700 |
| Sep 11, 2024 | 50.62 | 51.05 | 50.11 | 51.05 | 50.37 | 0.63% | 135,600 |
| Sep 10, 2024 | 50.85 | 50.85 | 50.35 | 50.73 | 50.06 | -0.65% | 157,600 |
| Sep 9, 2024 | 50.79 | 51.17 | 50.73 | 51.06 | 50.38 | 1.75% | 309,600 |
| Sep 6, 2024 | 50.96 | 51.19 | 50.00 | 50.18 | 49.52 | -1.59% | 151,500 |
| Sep 5, 2024 | 51.01 | 51.15 | 50.74 | 50.99 | 50.32 | 0.59% | 118,322 |
| Sep 4, 2024 | 50.55 | 50.96 | 50.55 | 50.69 | 50.02 | 0.02% | 126,900 |
| Sep 3, 2024 | 51.23 | 51.26 | 50.56 | 50.68 | 50.01 | -1.32% | 170,100 |
| Aug 30, 2024 | 51.47 | 51.55 | 51.01 | 51.36 | 50.68 | -0.47% | 122,400 |
| Aug 29, 2024 | 51.35 | 51.80 | 51.29 | 51.60 | 50.91 | 0.96% | 120,516 |
| Aug 28, 2024 | 51.13 | 51.28 | 50.85 | 51.11 | 50.43 | -0.18% | 113,000 |
| Aug 27, 2024 | 51.06 | 51.25 | 50.99 | 51.20 | 50.52 | -0.02% | 102,700 |
| Aug 26, 2024 | 51.32 | 51.47 | 51.18 | 51.21 | 50.53 | -0.04% | 120,800 |
| Aug 23, 2024 | 50.61 | 51.29 | 50.46 | 51.23 | 50.55 | 2.30% | 119,237 |
| Aug 22, 2024 | 50.50 | 50.51 | 50.01 | 50.08 | 49.42 | -0.81% | 93,300 |
| Aug 21, 2024 | 50.33 | 50.60 | 50.23 | 50.49 | 49.82 | 0.88% | 106,200 |
| Aug 20, 2024 | 50.24 | 50.25 | 49.99 | 50.05 | 49.39 | -0.67% | 115,833 |
| Aug 19, 2024 | 50.01 | 50.48 | 50.01 | 50.39 | 49.72 | 1.53% | 94,400 |
| Aug 16, 2024 | 49.20 | 49.66 | 49.20 | 49.63 | 48.97 | 0.92% | 149,600 |
| Aug 15, 2024 | 48.99 | 49.34 | 48.99 | 49.18 | 48.53 | 1.07% | 492,446 |
| Aug 14, 2024 | 48.71 | 48.80 | 48.56 | 48.66 | 48.02 | -0.73% | 110,019 |
| Aug 13, 2024 | 48.48 | 49.07 | 48.48 | 49.02 | 48.37 | 1.53% | 163,700 |
| Aug 12, 2024 | 48.22 | 48.41 | 48.11 | 48.28 | 47.64 | -0.23% | 203,428 |
| Aug 9, 2024 | 48.13 | 48.44 | 48.02 | 48.39 | 47.75 | 0.42% | 168,700 |
| Aug 8, 2024 | 47.75 | 48.34 | 47.73 | 48.19 | 47.55 | 2.16% | 449,021 |
| Aug 7, 2024 | 47.81 | 47.94 | 47.07 | 47.17 | 46.55 | 0.08% | 259,915 |
| Aug 6, 2024 | 46.60 | 47.42 | 46.58 | 47.13 | 46.51 | 1.12% | 288,400 |
| Aug 5, 2024 | 46.14 | 46.94 | 46.14 | 46.61 | 45.99 | -2.75% | 459,304 |
| Aug 2, 2024 | 48.27 | 48.27 | 47.45 | 47.93 | 47.30 | -1.13% | 317,814 |
| Aug 1, 2024 | 49.23 | 49.37 | 48.26 | 48.48 | 47.84 | -1.88% | 280,900 |
| Jul 31, 2024 | 49.30 | 49.65 | 49.21 | 49.41 | 48.76 | 1.13% | 173,100 |
| Jul 30, 2024 | 48.84 | 48.94 | 48.71 | 48.86 | 48.21 | 0.37% | 166,200 |
| Jul 29, 2024 | 48.77 | 48.80 | 48.48 | 48.68 | 48.04 | -0.45% | 128,417 |
| Jul 26, 2024 | 48.71 | 48.96 | 48.65 | 48.90 | 48.25 | 1.18% | 119,819 |
| Jul 25, 2024 | 48.24 | 48.82 | 48.15 | 48.33 | 47.69 | -0.41% | 209,115 |
| Jul 24, 2024 | 49.12 | 49.16 | 48.51 | 48.53 | 47.89 | -1.58% | 263,200 |
| Jul 23, 2024 | 49.30 | 49.47 | 49.27 | 49.31 | 48.66 | -0.60% | 235,221 |
| Jul 22, 2024 | 49.47 | 49.63 | 49.38 | 49.61 | 48.95 | 0.43% | 404,605 |
| Jul 19, 2024 | 49.64 | 49.67 | 49.35 | 49.40 | 48.75 | -0.46% | 346,200 |
| Jul 18, 2024 | 50.23 | 50.35 | 49.55 | 49.63 | 48.97 | -1.12% | 267,125 |
| Jul 17, 2024 | 50.22 | 50.51 | 50.15 | 50.19 | 49.53 | -0.54% | 656,400 |
| Jul 16, 2024 | 49.96 | 50.46 | 49.96 | 50.46 | 49.79 | 0.24% | 384,603 |
| Jul 15, 2024 | 50.46 | 50.67 | 50.30 | 50.34 | 49.67 | -0.65% | 1,048,240 |
| Jul 12, 2024 | 50.67 | 50.93 | 50.65 | 50.67 | 50.00 | 1.50% | 2,333,600 |
| Jul 11, 2024 | 50.04 | 50.24 | 49.91 | 49.92 | 49.26 | 0.54% | 1,485,427 |
| Jul 10, 2024 | 49.41 | 49.66 | 49.38 | 49.65 | 48.99 | 1.39% | 169,200 |
| Jul 9, 2024 | 48.96 | 49.02 | 48.77 | 48.97 | 48.32 | 0.39% | 123,635 |
| Jul 8, 2024 | 49.05 | 49.05 | 48.77 | 48.78 | 48.13 | -0.85% | 182,619 |
| Jul 5, 2024 | 49.13 | 49.22 | 48.78 | 49.20 | 48.55 | -0.02% | 190,310 |
| Jul 3, 2024 | 48.81 | 49.29 | 48.81 | 49.21 | 48.56 | 1.53% | 259,734 |
| Jul 2, 2024 | 48.10 | 48.48 | 48.10 | 48.47 | 47.83 | 0.48% | 205,310 |
| Jul 1, 2024 | 48.40 | 48.67 | 48.15 | 48.24 | 47.60 | -0.29% | 262,740 |
| Jun 28, 2024 | 48.41 | 48.57 | 48.22 | 48.38 | 47.74 | - | 274,613 |
| Jun 27, 2024 | 48.43 | 48.47 | 48.28 | 48.38 | 47.74 | 0.58% | 150,925 |
| Jun 26, 2024 | 48.11 | 48.22 | 48.00 | 48.10 | 47.46 | -0.93% | 152,237 |
| Jun 25, 2024 | 48.65 | 48.65 | 48.36 | 48.55 | 47.91 | -1.06% | 216,800 |
| Jun 24, 2024 | 48.94 | 49.35 | 48.94 | 49.07 | 47.91 | 0.37% | 179,128 |
| Jun 21, 2024 | 48.91 | 48.96 | 48.76 | 48.89 | 47.73 | -0.47% | 173,240 |
| Jun 20, 2024 | 49.06 | 49.21 | 48.93 | 49.12 | 47.96 | -0.08% | 301,800 |
| Jun 18, 2024 | 48.85 | 49.20 | 48.85 | 49.16 | 48.00 | 0.84% | 204,300 |
| Jun 17, 2024 | 48.44 | 48.77 | 48.26 | 48.75 | 47.60 | 0.35% | 220,402 |
| Jun 14, 2024 | 48.34 | 48.58 | 48.17 | 48.58 | 47.43 | -0.72% | 241,200 |
| Jun 13, 2024 | 49.04 | 49.09 | 48.66 | 48.93 | 47.77 | -0.51% | 171,134 |
| Jun 12, 2024 | 49.48 | 49.59 | 49.10 | 49.18 | 48.02 | 1.21% | 179,100 |
| Jun 11, 2024 | 48.48 | 48.65 | 48.30 | 48.59 | 47.44 | -1.22% | 210,700 |