JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
51.83
+0.22 (0.42%)
Nov 21, 2024, 11:25 AM EST - Market open
BBAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 51.57 | 51.63 | 51.28 | 51.61 | 51.61 | -0.48% | 169,146 |
Nov 19, 2024 | 51.36 | 51.91 | 51.29 | 51.86 | 51.86 | 0.66% | 152,972 |
Nov 18, 2024 | 51.16 | 51.63 | 51.13 | 51.52 | 51.52 | 0.98% | 123,817 |
Nov 15, 2024 | 51.04 | 51.10 | 50.86 | 51.02 | 51.02 | 0.14% | 210,762 |
Nov 14, 2024 | 51.13 | 51.40 | 50.90 | 50.95 | 50.95 | - | 336,885 |
Nov 13, 2024 | 51.12 | 51.13 | 50.71 | 50.95 | 50.95 | -0.06% | 126,350 |
Nov 12, 2024 | 51.36 | 51.46 | 50.73 | 50.98 | 50.98 | -1.66% | 221,970 |
Nov 11, 2024 | 51.99 | 52.00 | 51.79 | 51.84 | 51.84 | -0.10% | 114,307 |
Nov 8, 2024 | 52.22 | 52.30 | 51.69 | 51.89 | 51.89 | -1.82% | 166,871 |
Nov 7, 2024 | 52.44 | 52.90 | 52.41 | 52.85 | 52.85 | 3.04% | 161,476 |
Nov 6, 2024 | 50.96 | 51.33 | 50.65 | 51.29 | 51.29 | -0.97% | 193,265 |
Nov 5, 2024 | 51.44 | 51.81 | 51.43 | 51.79 | 51.79 | 1.39% | 118,554 |
Nov 4, 2024 | 51.26 | 51.41 | 50.99 | 51.08 | 51.08 | 0.27% | 163,422 |
Nov 1, 2024 | 51.21 | 51.36 | 50.88 | 50.94 | 50.94 | 0.33% | 138,795 |
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% | 139,861 |
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% | 109,089 |
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% | 159,292 |
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% | 104,558 |
Oct 15, 2024 | 52.74 | 52.80 | 52.30 | 52.34 | 52.34 | -1.19% | 389,673 |
Oct 14, 2024 | 52.62 | 53.08 | 52.59 | 52.97 | 52.97 | -0.24% | 93,081 |
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% | 1,682,957 |
Oct 8, 2024 | 52.80 | 52.82 | 52.51 | 52.75 | 52.75 | -1.71% | 161,457 |
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% | 503,660 |
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% | 110,592 |
Sep 25, 2024 | 52.93 | 52.93 | 52.41 | 52.43 | 52.43 | -1.60% | 121,195 |
Sep 24, 2024 | 52.88 | 53.30 | 52.74 | 53.28 | 53.28 | -0.11% | 126,394 |
Sep 23, 2024 | 53.21 | 53.38 | 53.10 | 53.34 | 52.64 | 0.74% | 105,746 |
Sep 20, 2024 | 53.08 | 53.14 | 52.73 | 52.95 | 52.26 | -0.86% | 102,523 |
Sep 19, 2024 | 53.32 | 53.53 | 52.94 | 53.41 | 52.71 | 2.55% | 145,938 |
Sep 18, 2024 | 52.39 | 52.87 | 52.02 | 52.08 | 51.40 | -0.13% | 123,530 |
Sep 17, 2024 | 52.35 | 52.48 | 52.05 | 52.15 | 51.47 | -0.34% | 344,602 |
Sep 16, 2024 | 52.05 | 52.34 | 51.98 | 52.33 | 51.65 | 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 | 51.12 | 1.47% | 159,675 |
Sep 11, 2024 | 50.62 | 51.05 | 50.11 | 51.05 | 50.38 | 0.63% | 135,561 |
Sep 10, 2024 | 50.85 | 50.85 | 50.35 | 50.73 | 50.07 | -0.65% | 157,581 |
Sep 9, 2024 | 50.79 | 51.17 | 50.73 | 51.06 | 50.39 | 1.75% | 309,562 |
Sep 6, 2024 | 50.96 | 51.19 | 50.00 | 50.18 | 49.52 | -1.59% | 151,468 |
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 | 50.03 | 0.02% | 116,477 |
Sep 3, 2024 | 51.23 | 51.26 | 50.56 | 50.68 | 50.02 | -1.32% | 170,092 |
Aug 30, 2024 | 51.47 | 51.55 | 51.01 | 51.36 | 50.69 | -0.46% | 122,380 |
Aug 29, 2024 | 51.35 | 51.80 | 51.29 | 51.60 | 50.92 | 0.95% | 120,516 |
Aug 28, 2024 | 51.13 | 51.28 | 50.85 | 51.11 | 50.44 | -0.18% | 112,958 |
Aug 27, 2024 | 51.06 | 51.25 | 50.99 | 51.20 | 50.53 | -0.02% | 102,664 |
Aug 26, 2024 | 51.32 | 51.47 | 51.18 | 51.21 | 50.54 | -0.04% | 120,781 |
Aug 23, 2024 | 50.61 | 51.29 | 50.46 | 51.23 | 50.56 | 2.30% | 119,237 |
Aug 22, 2024 | 50.50 | 50.51 | 50.01 | 50.08 | 49.43 | -0.81% | 93,287 |
Aug 21, 2024 | 50.33 | 50.60 | 50.23 | 50.49 | 49.83 | 0.88% | 106,166 |
Aug 20, 2024 | 50.24 | 50.25 | 49.99 | 50.05 | 49.40 | -0.67% | 115,833 |
Aug 19, 2024 | 50.01 | 50.48 | 50.01 | 50.39 | 49.73 | 1.53% | 94,353 |
Aug 16, 2024 | 49.20 | 49.66 | 49.20 | 49.63 | 48.98 | 0.92% | 149,599 |
Aug 15, 2024 | 48.99 | 49.34 | 48.99 | 49.18 | 48.54 | 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 | 48.38 | 1.53% | 163,661 |
Aug 12, 2024 | 48.22 | 48.41 | 48.11 | 48.28 | 47.65 | -0.23% | 203,428 |
Aug 9, 2024 | 48.13 | 48.44 | 48.02 | 48.39 | 47.76 | 0.42% | 168,688 |
Aug 8, 2024 | 47.75 | 48.34 | 47.73 | 48.19 | 47.56 | 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% | 288,368 |
Aug 5, 2024 | 46.14 | 46.94 | 46.14 | 46.61 | 46.00 | -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 | 47.85 | -1.88% | 280,875 |
Jul 31, 2024 | 49.30 | 49.65 | 49.21 | 49.41 | 48.76 | 1.13% | 173,086 |
Jul 30, 2024 | 48.84 | 48.94 | 48.71 | 48.86 | 48.22 | 0.37% | 166,190 |
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 | 48.26 | 1.18% | 119,819 |
Jul 25, 2024 | 48.24 | 48.82 | 48.15 | 48.33 | 47.70 | -0.41% | 209,115 |
Jul 24, 2024 | 49.12 | 49.16 | 48.51 | 48.53 | 47.90 | -1.58% | 263,179 |
Jul 23, 2024 | 49.30 | 49.47 | 49.27 | 49.31 | 48.67 | -0.60% | 235,246 |
Jul 22, 2024 | 49.47 | 49.63 | 49.38 | 49.61 | 48.96 | 0.43% | 404,605 |
Jul 19, 2024 | 49.64 | 49.67 | 49.35 | 49.40 | 48.76 | -0.46% | 346,180 |
Jul 18, 2024 | 50.23 | 50.35 | 49.55 | 49.63 | 48.98 | -1.12% | 267,125 |
Jul 17, 2024 | 50.22 | 50.51 | 50.15 | 50.19 | 49.53 | -0.54% | 656,379 |
Jul 16, 2024 | 49.96 | 50.46 | 49.96 | 50.46 | 49.80 | 0.24% | 384,603 |
Jul 15, 2024 | 50.46 | 50.67 | 50.30 | 50.34 | 49.68 | -0.65% | 1,048,240 |
Jul 12, 2024 | 50.67 | 50.93 | 50.65 | 50.67 | 50.01 | 1.50% | 2,333,572 |
Jul 11, 2024 | 50.04 | 50.24 | 49.91 | 49.92 | 49.27 | 0.54% | 1,485,427 |
Jul 10, 2024 | 49.41 | 49.66 | 49.38 | 49.65 | 49.00 | 1.39% | 169,195 |
Jul 9, 2024 | 48.96 | 49.02 | 48.77 | 48.97 | 48.33 | 0.39% | 123,635 |
Jul 8, 2024 | 49.05 | 49.05 | 48.77 | 48.78 | 48.14 | -0.85% | 182,619 |
Jul 5, 2024 | 49.13 | 49.22 | 48.78 | 49.20 | 48.56 | -0.02% | 190,310 |
Jul 3, 2024 | 48.81 | 49.29 | 48.81 | 49.21 | 48.57 | 1.53% | 259,734 |
Jul 2, 2024 | 48.10 | 48.48 | 48.10 | 48.47 | 47.84 | 0.48% | 205,310 |