JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)
BATS: BBAX · Real-Time Price · USD
49.82
-0.09 (-0.18%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 49.64 | 49.78 | 49.64 | 49.77 | - | -0.28% | 36,398 |
| Apr 25, 2025 | 49.59 | 49.91 | 49.57 | 49.91 | 49.91 | -0.20% | 109,345 |
| Apr 24, 2025 | 49.50 | 50.05 | 49.50 | 50.01 | 50.01 | 1.85% | 713,187 |
| Apr 23, 2025 | 49.37 | 49.77 | 49.00 | 49.10 | 49.10 | 0.31% | 197,375 |
| Apr 22, 2025 | 48.58 | 49.29 | 48.58 | 48.95 | 48.95 | 2.15% | 155,867 |
| Apr 21, 2025 | 48.17 | 48.33 | 47.62 | 47.92 | 47.92 | -0.19% | 439,557 |
| Apr 17, 2025 | 47.87 | 48.32 | 47.86 | 48.01 | 48.01 | 0.90% | 334,852 |
| Apr 16, 2025 | 47.66 | 48.07 | 47.45 | 47.58 | 47.58 | 0.38% | 166,794 |
| Apr 15, 2025 | 47.33 | 47.73 | 47.33 | 47.40 | 47.40 | 0.36% | 239,207 |
| Apr 14, 2025 | 46.90 | 47.44 | 46.86 | 47.23 | 47.23 | 2.03% | 173,094 |
| Apr 11, 2025 | 45.56 | 46.51 | 45.33 | 46.29 | 46.29 | 1.78% | 372,075 |
| Apr 10, 2025 | 45.50 | 45.83 | 44.60 | 45.48 | 45.48 | -1.58% | 591,191 |
| Apr 9, 2025 | 43.28 | 46.35 | 43.08 | 46.21 | 46.21 | 8.25% | 466,823 |
| Apr 8, 2025 | 44.82 | 44.86 | 42.36 | 42.69 | 42.69 | -1.61% | 786,409 |
| Apr 7, 2025 | 43.40 | 44.77 | 42.62 | 43.39 | 43.39 | -2.52% | 735,089 |
| Apr 4, 2025 | 45.62 | 45.86 | 44.05 | 44.51 | 44.51 | -8.09% | 654,341 |
| Apr 3, 2025 | 48.81 | 49.00 | 48.32 | 48.43 | 48.43 | -1.98% | 283,135 |
| Apr 2, 2025 | 48.90 | 49.47 | 48.90 | 49.41 | 49.41 | 0.46% | 160,748 |
| Apr 1, 2025 | 48.88 | 49.30 | 48.68 | 49.19 | 49.19 | 1.10% | 138,403 |
| Mar 31, 2025 | 48.21 | 48.76 | 48.02 | 48.65 | 48.65 | -0.35% | 146,663 |
| Mar 28, 2025 | 49.24 | 49.29 | 48.74 | 48.82 | 48.82 | -1.15% | 133,740 |
| Mar 27, 2025 | 49.30 | 49.50 | 49.22 | 49.39 | 49.39 | 0.51% | 115,002 |
| Mar 26, 2025 | 49.48 | 49.56 | 49.00 | 49.14 | 49.14 | -0.36% | 159,217 |
| Mar 25, 2025 | 49.34 | 49.47 | 49.23 | 49.32 | 49.32 | -0.52% | 141,013 |
| Mar 24, 2025 | 49.48 | 49.66 | 49.38 | 49.58 | 49.14 | 0.67% | 149,816 |
| Mar 21, 2025 | 49.12 | 49.28 | 48.98 | 49.25 | 48.81 | -0.55% | 113,561 |
| Mar 20, 2025 | 49.31 | 49.63 | 49.22 | 49.52 | 49.08 | -0.74% | 92,540 |
| Mar 19, 2025 | 49.63 | 50.11 | 49.44 | 49.89 | 49.44 | 0.85% | 126,146 |
| Mar 18, 2025 | 49.60 | 49.60 | 49.31 | 49.47 | 49.03 | -1.30% | 147,237 |
| Mar 17, 2025 | 49.53 | 50.17 | 49.53 | 50.12 | 49.67 | 1.42% | 137,303 |
| Mar 14, 2025 | 48.89 | 49.44 | 48.87 | 49.42 | 48.98 | 1.58% | 131,824 |
| Mar 13, 2025 | 48.60 | 48.85 | 48.54 | 48.65 | 48.21 | -0.92% | 131,189 |
| Mar 12, 2025 | 49.09 | 49.20 | 48.75 | 49.10 | 48.66 | 0.08% | 340,742 |
| Mar 11, 2025 | 49.30 | 49.36 | 48.70 | 49.06 | 48.62 | -0.37% | 202,067 |
| Mar 10, 2025 | 49.57 | 49.71 | 48.85 | 49.24 | 48.80 | -1.79% | 150,692 |
| Mar 7, 2025 | 49.75 | 50.20 | 49.58 | 50.14 | 49.69 | -0.30% | 188,509 |
| Mar 6, 2025 | 50.50 | 50.76 | 50.20 | 50.29 | 49.84 | -0.96% | 465,535 |
| Mar 5, 2025 | 50.12 | 50.85 | 50.12 | 50.78 | 50.32 | 2.19% | 198,187 |
| Mar 4, 2025 | 49.44 | 50.14 | 49.04 | 49.69 | 49.24 | 0.20% | 272,128 |
| Mar 3, 2025 | 50.18 | 50.31 | 49.30 | 49.59 | 49.15 | -0.32% | 346,907 |
| Feb 28, 2025 | 49.55 | 49.76 | 49.27 | 49.75 | 49.30 | -0.40% | 571,226 |
| Feb 27, 2025 | 50.48 | 50.48 | 49.93 | 49.95 | 49.50 | -0.99% | 413,917 |
| Feb 26, 2025 | 50.52 | 50.89 | 50.41 | 50.45 | 50.00 | -0.10% | 541,494 |
| Feb 25, 2025 | 50.64 | 50.64 | 50.17 | 50.50 | 50.05 | 0.12% | 613,825 |
| Feb 24, 2025 | 50.77 | 50.77 | 50.41 | 50.44 | 49.99 | 0.20% | 362,042 |
| Feb 21, 2025 | 50.95 | 50.96 | 50.27 | 50.34 | 49.89 | -1.35% | 484,490 |
| Feb 20, 2025 | 50.94 | 51.05 | 50.77 | 51.03 | 50.57 | 0.37% | 316,929 |
| Feb 19, 2025 | 50.69 | 50.94 | 50.66 | 50.84 | 50.38 | -0.94% | 429,220 |
| Feb 18, 2025 | 51.27 | 51.33 | 51.17 | 51.32 | 50.86 | -0.18% | 134,768 |
| Feb 14, 2025 | 51.65 | 51.67 | 51.39 | 51.41 | 50.95 | -0.35% | 104,012 |