JPMorgan BetaBuilders Developed Asia Pacific Ex Japan ETF (BBAX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4153 | -0.821644079533 | 50.545 | 51.21 | 50 | 172475 | 50.78151888 | SP |
| 4 | 1.4197 | 2.91459659208 | 48.71 | 51.8 | 48.56 | 151811 | 50.41139246 | SP |
| 12 | 1.0697 | 2.18039135752 | 49.06 | 51.8 | 46.14 | 287415 | 49.52175195 | SP |
| 26 | 1.4897 | 3.06270559211 | 48.64 | 51.8 | 45.4 | 267725 | 48.76927917 | SP |
| 52 | 3.6697 | 7.89862247094 | 46.46 | 51.8 | 43.14 | 299057 | 47.60658973 | SP |
| 156 | -8.1203 | -13.9404291845 | 58.25 | 58.25 | 41.33 | 277084 | 49.26732835 | SP |
| 260 | 24.5597 | 96.0488854126 | 25.57 | 60.76 | 16.15 | 300597 | 39.42266207 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007400 | 50.73 | -0.33 | -0.65 | 50.85 | 50.85 | 50.35 | 157581 |
| 1725921000 | 51.06 | 0.88 | 1.75 | 50.79 | 51.17 | 50.73 | 309562 |
| 1725661800 | 50.18 | -0.81 | -1.59 | 50.96 | 51.21 | 50 | 151468 |
| 1725575400 | 50.99 | 0.3 | 0.59 | 51.01 | 51.149 | 50.74 | 118322 |
| 1725489000 | 50.69 | 0.01 | 0.02 | 50.545 | 50.96 | 50.545 | 126881 |
| 1725402600 | 50.68 | -0.68 | -1.32 | 51.23 | 51.26 | 50.56 | 170092 |
| 1725057000 | 51.36 | -0.24 | -0.46 | 51.47 | 51.55 | 51.01 | 122380 |
| 1724970600 | 51.595 | 0.48 | 0.95 | 51.35 | 51.8 | 51.29 | 120516 |
| 1724884200 | 51.11 | -0.09 | -0.18 | 51.13 | 51.28 | 50.85 | 112958 |
| 1724797800 | 51.2 | -0.01 | -0.02 | 51.06 | 51.25 | 50.99 | 102664 |
| 1724711400 | 51.21 | -0.02 | -0.04 | 51.32 | 51.47 | 51.18 | 120781 |
| 1724452200 | 51.23 | 1.15 | 2.30 | 50.61 | 51.29 | 50.46 | 119237 |
| 1724365800 | 50.08 | -0.41 | -0.81 | 50.5 | 50.51 | 50.01 | 93287 |
| 1724279400 | 50.49 | 0.44 | 0.88 | 50.33 | 50.6 | 50.23 | 106166 |
| 1724193000 | 50.05 | -0.34 | -0.67 | 50.24 | 50.25 | 49.99 | 115833 |
| 1724106600 | 50.39 | 0.76 | 1.53 | 50.01 | 50.48 | 50.01 | 94353 |
| 1723847400 | 49.63 | 0.45 | 0.92 | 49.2 | 49.655 | 49.2 | 149599 |
| 1723761000 | 49.18 | 0.52 | 1.07 | 48.99 | 49.34 | 48.99 | 492446 |
| 1723674600 | 48.66 | -0.36 | -0.73 | 48.71 | 48.8 | 48.56 | 110019 |
| 1723588200 | 49.02 | 0.74 | 1.53 | 48.48 | 49.07 | 48.48 | 163661 |
| 1723501800 | 48.28 | -0.11 | -0.23 | 48.22 | 48.41 | 48.11 | 203428 |
| 1723242600 | 48.39 | 0.2 | 0.42 | 48.13 | 48.44 | 48.02 | 168688 |
| 1723156200 | 48.19 | 1.02 | 2.16 | 47.75 | 48.34 | 47.73 | 449021 |
| 1723069800 | 47.17 | 0.04 | 0.08 | 47.81 | 47.94 | 47.07 | 259915 |
| 1722983400 | 47.13 | 0.52 | 1.12 | 46.6 | 47.4201 | 46.58 | 288368 |
| 1722897000 | 46.61 | -1.32 | -2.75 | 46.14 | 46.94 | 46.14 | 459304 |
| 1722637800 | 47.93 | -0.55 | -1.13 | 48.27 | 48.27 | 47.45 | 317814 |
| 1722551400 | 48.48 | -0.93 | -1.88 | 49.23 | 49.37 | 48.26 | 280875 |
| 1722465000 | 49.41 | 0.55 | 1.13 | 49.3 | 49.65 | 49.21 | 173086 |
| 1722378600 | 48.86 | 0.18 | 0.37 | 48.84 | 48.94 | 48.71 | 166190 |
| 1722292200 | 48.68 | -0.22 | -0.45 | 48.77 | 48.8 | 48.48 | 128417 |
| 1722033000 | 48.9 | 0.57 | 1.18 | 48.71 | 48.9582 | 48.65 | 119819 |
| 1721946600 | 48.33 | -0.2 | -0.41 | 48.24 | 48.82 | 48.15 | 209115 |
| 1721860200 | 48.53 | -0.78 | -1.58 | 49.12 | 49.16 | 48.51 | 263179 |
| 1721773800 | 49.31 | -0.3 | -0.60 | 49.3 | 49.47 | 49.27 | 235246 |
| 1721687400 | 49.61 | 0.21 | 0.43 | 49.47 | 49.63 | 49.3812 | 404605 |
| 1721428200 | 49.4 | -0.23 | -0.46 | 49.64 | 49.67 | 49.35 | 346180 |
| 1721341800 | 49.63 | -0.56 | -1.12 | 50.23 | 50.345 | 49.55 | 267125 |
| 1721255400 | 50.19 | -0.27 | -0.54 | 50.22 | 50.51 | 50.15 | 656379 |
| 1721169000 | 50.46 | 0.12 | 0.24 | 49.96 | 50.46 | 49.96 | 384603 |
| 1721082600 | 50.34 | -0.33 | -0.65 | 50.46 | 50.67 | 50.3 | 1048240 |
| 1720823400 | 50.67 | 0.75 | 1.50 | 50.67 | 50.93 | 50.65 | 2333572 |
| 1720737000 | 49.92 | 0.27 | 0.54 | 50.04 | 50.24 | 49.91 | 1485427 |
| 1720650600 | 49.65 | 0.68 | 1.39 | 49.41 | 49.655 | 49.375 | 169195 |
| 1720564200 | 48.97 | 0.19 | 0.39 | 48.96 | 49.02 | 48.7701 | 103552 |
| 1720477800 | 48.78 | -0.42 | -0.85 | 49.05 | 49.05 | 48.77 | 182619 |
| 1720218600 | 49.2 | -0.01 | -0.02 | 49.13 | 49.215 | 48.78 | 190310 |
| 1720040640 | 49.21 | 0.74 | 1.53 | 48.81 | 49.29 | 48.81 | 259734 |
| 1719959400 | 48.47 | 0.23 | 0.48 | 48.1 | 48.48 | 48.1 | 187543 |
| 1719873000 | 48.24 | -0.14 | -0.29 | 48.4 | 48.6666 | 48.1523 | 262741 |
| 1719613800 | 48.38 | 0 | 0.00 | 48.38 | 48.38 | 48.38 | 0 |
| 1719527400 | 48.38 | 0.28 | 0.58 | 48.43 | 48.4694 | 48.275 | 150925 |
| 1719441000 | 48.1 | -0.45 | -0.93 | 48.11 | 48.22 | 47.995 | 152237 |
| 1719354600 | 48.55 | -0.52 | -1.06 | 48.65 | 48.65 | 48.36 | 216762 |
| 1719268200 | 49.07 | 0.19 | 0.38 | 48.94 | 49.345 | 48.94 | 179128 |
| 1719009000 | 48.885 | -0.24 | -0.48 | 48.91 | 48.9597 | 48.76 | 173240 |
| 1718922600 | 49.12 | -0.04 | -0.08 | 49.06 | 49.21 | 48.93 | 301759 |
| 1718749800 | 49.16 | 0.41 | 0.84 | 48.85 | 49.195 | 48.85 | 204297 |
| 1718663400 | 48.75 | 0.17 | 0.35 | 48.44 | 48.77 | 48.26 | 220402 |
| 1718404200 | 48.58 | -0.35 | -0.72 | 48.34 | 48.58 | 48.17 | 241166 |
| 1718317800 | 48.93 | -0.25 | -0.51 | 49.04 | 49.09 | 48.66 | 171134 |
| 1718231400 | 49.18 | 0.59 | 1.21 | 49.48 | 49.585 | 49.1 | 179070 |
| 1718145000 | 48.59 | -0.6 | -1.22 | 48.48 | 48.645 | 48.3 | 210660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
