JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
62.95
-0.13 (-0.21%)
At close: Apr 20, 2026, 4:00 PM EDT
62.95
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
BBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 62.84 | 62.95 | 62.73 | 62.95 | 62.95 | -0.21% | 25,091 |
| Apr 17, 2026 | 63.26 | 63.56 | 63.02 | 63.08 | 63.08 | 0.75% | 32,276 |
| Apr 16, 2026 | 62.80 | 62.85 | 62.40 | 62.61 | 62.61 | -1.03% | 35,588 |
| Apr 15, 2026 | 63.05 | 63.33 | 62.98 | 63.26 | 63.26 | -0.17% | 30,836 |
| Apr 14, 2026 | 62.95 | 63.43 | 62.95 | 63.37 | 63.37 | 0.22% | 33,606 |
| Apr 13, 2026 | 62.35 | 63.26 | 62.33 | 63.23 | 63.23 | 0.52% | 233,121 |
| Apr 10, 2026 | 63.07 | 63.22 | 62.70 | 62.90 | 62.90 | 0.33% | 38,955 |
| Apr 9, 2026 | 62.30 | 62.93 | 62.14 | 62.69 | 62.69 | 0.55% | 25,097 |
| Apr 8, 2026 | 61.80 | 62.50 | 61.80 | 62.35 | 62.35 | 3.03% | 101,557 |
| Apr 7, 2026 | 60.22 | 60.67 | 59.88 | 60.52 | 60.52 | 0.69% | 85,213 |
| Apr 6, 2026 | 59.99 | 60.22 | 59.89 | 60.10 | 60.10 | 0.30% | 31,491 |
| Apr 2, 2026 | 59.15 | 60.18 | 59.15 | 59.92 | 59.92 | -0.20% | 41,069 |
| Apr 1, 2026 | 60.06 | 60.37 | 59.81 | 60.04 | 60.04 | 0.98% | 14,442 |
| Mar 31, 2026 | 58.49 | 59.55 | 58.30 | 59.46 | 59.46 | 2.53% | 58,915 |
| Mar 30, 2026 | 58.40 | 58.54 | 57.83 | 57.99 | 57.99 | -0.38% | 32,757 |
| Mar 27, 2026 | 58.13 | 58.52 | 57.98 | 58.21 | 58.21 | 0.02% | 26,089 |
| Mar 26, 2026 | 58.73 | 59.06 | 58.19 | 58.20 | 58.20 | -1.92% | 25,723 |
| Mar 25, 2026 | 59.41 | 59.58 | 59.08 | 59.34 | 59.34 | 1.12% | 16,926 |
| Mar 24, 2026 | 58.19 | 59.02 | 58.19 | 58.68 | 58.68 | -2.09% | 230,609 |
| Mar 23, 2026 | 59.83 | 60.67 | 59.57 | 59.93 | 59.45 | 1.78% | 219,986 |
| Mar 20, 2026 | 59.96 | 60.03 | 58.55 | 58.88 | 58.40 | -2.63% | 282,005 |
| Mar 19, 2026 | 59.51 | 60.81 | 59.44 | 60.47 | 59.98 | 0.80% | 368,123 |
| Mar 18, 2026 | 60.58 | 60.82 | 59.99 | 59.99 | 59.51 | -1.93% | 306,565 |
| Mar 17, 2026 | 61.45 | 61.60 | 61.09 | 61.17 | 60.68 | 0.28% | 263,524 |
| Mar 16, 2026 | 60.71 | 61.16 | 60.56 | 61.00 | 60.51 | 2.23% | 234,460 |
| Mar 13, 2026 | 60.49 | 60.71 | 59.63 | 59.67 | 59.19 | -1.40% | 276,334 |
| Mar 12, 2026 | 61.19 | 61.22 | 60.37 | 60.52 | 60.03 | -1.94% | 218,731 |
| Mar 11, 2026 | 61.51 | 61.93 | 61.33 | 61.72 | 61.22 | 0.11% | 208,848 |
| Mar 10, 2026 | 61.72 | 62.56 | 61.41 | 61.65 | 61.15 | 0.54% | 709,982 |
| Mar 9, 2026 | 60.12 | 61.49 | 59.76 | 61.32 | 60.83 | 1.14% | 471,566 |
| Mar 6, 2026 | 60.26 | 60.89 | 60.02 | 60.63 | 60.14 | -0.77% | 362,863 |
| Mar 5, 2026 | 61.36 | 61.69 | 60.50 | 61.10 | 60.61 | -1.83% | 775,442 |
| Mar 4, 2026 | 61.85 | 62.29 | 61.67 | 62.24 | 61.74 | 0.32% | 440,360 |
| Mar 3, 2026 | 61.60 | 62.30 | 60.72 | 62.04 | 61.54 | -2.30% | 420,061 |
| Mar 2, 2026 | 62.89 | 63.76 | 62.89 | 63.50 | 62.99 | -1.01% | 314,960 |
| Feb 27, 2026 | 64.03 | 64.31 | 63.89 | 64.15 | 63.63 | 0.31% | 282,424 |
| Feb 26, 2026 | 64.04 | 64.06 | 63.40 | 63.95 | 63.43 | -0.47% | 281,677 |
| Feb 25, 2026 | 63.96 | 64.30 | 63.85 | 64.25 | 63.73 | 1.04% | 302,181 |
| Feb 24, 2026 | 63.08 | 63.71 | 63.04 | 63.59 | 63.08 | 0.54% | 145,244 |
| Feb 23, 2026 | 63.43 | 63.70 | 63.05 | 63.25 | 62.74 | -0.63% | 210,811 |
| Feb 20, 2026 | 62.73 | 63.70 | 62.73 | 63.65 | 63.14 | 1.19% | 266,154 |
| Feb 19, 2026 | 62.60 | 62.93 | 62.51 | 62.90 | 62.39 | 0.24% | 182,115 |
| Feb 18, 2026 | 62.74 | 63.13 | 62.58 | 62.75 | 62.24 | - | 231,694 |
| Feb 17, 2026 | 62.30 | 62.89 | 61.96 | 62.75 | 62.24 | 0.50% | 343,462 |
| Feb 13, 2026 | 62.16 | 62.63 | 61.91 | 62.44 | 61.94 | -0.32% | 401,103 |
| Feb 12, 2026 | 63.34 | 63.47 | 62.41 | 62.64 | 62.13 | -0.65% | 314,528 |
| Feb 11, 2026 | 63.04 | 63.18 | 62.53 | 63.05 | 62.54 | 1.68% | 285,024 |
| Feb 10, 2026 | 61.92 | 62.09 | 61.85 | 62.01 | 61.51 | -0.39% | 268,132 |
| Feb 9, 2026 | 61.64 | 62.30 | 61.64 | 62.25 | 61.75 | 1.42% | 191,597 |
| Feb 6, 2026 | 60.54 | 61.42 | 60.54 | 61.38 | 60.88 | 1.30% | 311,713 |