JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
56.73
-0.31 (-0.54%)
At close: Oct 7, 2025, 4:00 PM EDT
56.73
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
BBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 57.07 | 57.09 | 56.67 | 56.73 | 56.73 | -0.54% | 187,248 |
| Oct 6, 2025 | 57.04 | 57.17 | 56.94 | 57.04 | 57.04 | -0.16% | 195,287 |
| Oct 3, 2025 | 56.99 | 57.28 | 56.96 | 57.13 | 57.13 | 0.62% | 167,405 |
| Oct 2, 2025 | 56.93 | 56.93 | 56.52 | 56.78 | 56.78 | 0.21% | 175,924 |
| Oct 1, 2025 | 56.47 | 56.72 | 56.47 | 56.66 | 56.66 | 0.57% | 179,145 |
| Sep 30, 2025 | 56.17 | 56.35 | 56.15 | 56.34 | 56.34 | 0.21% | 179,251 |
| Sep 29, 2025 | 56.02 | 56.23 | 56.01 | 56.22 | 56.22 | 1.24% | 223,540 |
| Sep 26, 2025 | 55.39 | 55.57 | 55.32 | 55.53 | 55.53 | 0.62% | 129,677 |
| Sep 25, 2025 | 55.18 | 55.26 | 54.90 | 55.19 | 55.19 | -0.13% | 185,528 |
| Sep 24, 2025 | 55.45 | 55.48 | 55.19 | 55.26 | 55.26 | -1.16% | 230,795 |
| Sep 23, 2025 | 56.19 | 56.21 | 55.83 | 55.91 | 55.91 | -1.60% | 204,188 |
| Sep 22, 2025 | 56.59 | 56.87 | 56.47 | 56.82 | 56.13 | 0.11% | 173,480 |
| Sep 19, 2025 | 56.79 | 56.84 | 56.67 | 56.76 | 56.08 | -0.25% | 187,551 |
| Sep 18, 2025 | 56.70 | 56.99 | 56.55 | 56.90 | 56.21 | -0.77% | 193,881 |
| Sep 17, 2025 | 57.61 | 57.84 | 57.04 | 57.34 | 56.65 | -0.68% | 224,585 |
| Sep 16, 2025 | 57.78 | 57.80 | 57.52 | 57.73 | 57.03 | -0.57% | 170,208 |
| Sep 15, 2025 | 57.92 | 58.07 | 57.77 | 58.06 | 57.36 | 0.92% | 231,856 |
| Sep 12, 2025 | 57.61 | 57.61 | 57.38 | 57.53 | 56.84 | -0.60% | 150,745 |
| Sep 11, 2025 | 57.31 | 57.89 | 57.31 | 57.88 | 57.18 | 1.03% | 266,090 |
| Sep 10, 2025 | 57.41 | 57.48 | 57.22 | 57.29 | 56.60 | 0.84% | 261,957 |
| Sep 9, 2025 | 56.90 | 57.00 | 56.78 | 56.81 | 56.12 | -0.30% | 158,229 |
| Sep 8, 2025 | 56.97 | 57.00 | 56.75 | 56.98 | 56.29 | 0.53% | 182,306 |
| Sep 5, 2025 | 56.95 | 57.04 | 56.48 | 56.68 | 56.00 | 0.28% | 123,541 |
| Sep 4, 2025 | 56.28 | 56.53 | 56.17 | 56.52 | 55.84 | 0.62% | 141,426 |
| Sep 3, 2025 | 56.06 | 56.22 | 56.04 | 56.17 | 55.49 | -0.62% | 167,175 |
| Sep 2, 2025 | 56.08 | 56.54 | 56.05 | 56.52 | 55.84 | -0.70% | 230,876 |
| Aug 29, 2025 | 56.84 | 57.04 | 56.80 | 56.92 | 56.23 | -0.02% | 370,827 |
| Aug 28, 2025 | 56.89 | 56.97 | 56.77 | 56.93 | 56.24 | 0.44% | 199,607 |
| Aug 27, 2025 | 56.33 | 56.70 | 56.26 | 56.68 | 56.00 | -0.23% | 152,979 |
| Aug 26, 2025 | 56.56 | 56.83 | 56.56 | 56.81 | 56.12 | 0.37% | 121,946 |
| Aug 25, 2025 | 56.83 | 56.94 | 56.60 | 56.60 | 55.92 | -1.29% | 123,237 |
| Aug 22, 2025 | 56.50 | 57.39 | 56.50 | 57.34 | 56.65 | 1.54% | 169,715 |
| Aug 21, 2025 | 56.38 | 56.54 | 56.30 | 56.47 | 55.79 | 0.46% | 150,400 |
| Aug 20, 2025 | 56.17 | 56.24 | 55.99 | 56.21 | 55.53 | 0.30% | 91,410 |
| Aug 19, 2025 | 56.21 | 56.33 | 55.94 | 56.04 | 55.36 | -0.55% | 175,774 |
| Aug 18, 2025 | 56.42 | 56.42 | 56.14 | 56.35 | 55.67 | -0.12% | 147,296 |
| Aug 15, 2025 | 56.54 | 56.54 | 56.35 | 56.42 | 55.74 | 0.11% | 154,969 |
| Aug 14, 2025 | 56.36 | 56.42 | 56.11 | 56.36 | 55.68 | -0.79% | 248,652 |
| Aug 13, 2025 | 56.66 | 56.81 | 56.64 | 56.81 | 56.12 | 0.35% | 216,734 |
| Aug 12, 2025 | 56.20 | 56.65 | 56.10 | 56.61 | 55.93 | 1.09% | 238,431 |
| Aug 11, 2025 | 56.00 | 56.11 | 55.91 | 56.00 | 55.32 | 0.09% | 127,885 |
| Aug 8, 2025 | 55.99 | 56.07 | 55.87 | 55.95 | 55.28 | 0.09% | 197,994 |
| Aug 7, 2025 | 56.23 | 56.24 | 55.68 | 55.90 | 55.23 | -0.02% | 251,607 |
| Aug 6, 2025 | 55.81 | 55.96 | 55.68 | 55.91 | 55.24 | 0.78% | 248,898 |
| Aug 5, 2025 | 55.48 | 55.60 | 55.33 | 55.48 | 54.81 | 0.62% | 157,466 |
| Aug 4, 2025 | 55.10 | 55.21 | 55.05 | 55.14 | 54.47 | 1.12% | 410,458 |
| Aug 1, 2025 | 54.64 | 54.67 | 54.27 | 54.53 | 53.87 | -0.31% | 190,255 |
| Jul 31, 2025 | 54.85 | 54.98 | 54.58 | 54.70 | 54.04 | -0.69% | 152,822 |
| Jul 30, 2025 | 55.37 | 55.51 | 54.89 | 55.08 | 54.42 | -0.99% | 108,670 |
| Jul 29, 2025 | 55.68 | 55.71 | 55.54 | 55.63 | 54.96 | 0.49% | 181,246 |