Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Betabuilders Developed Asia-Ex Japan ETF (NY: BBAX )

49.36 +0.31 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.42 51.56 51.28 51.56 579,969 -0.08(-0.15%)
Apr 29, 2019 51.66 51.80 51.62 51.64 940,484 +0.08(+0.16%)
Apr 26, 2019 51.52 51.72 51.52 51.56 1,085,700 -0.02(-0.04%)
Apr 25, 2019 51.26 51.58 51.26 51.58 43,065 +0.16(+0.31%)
Apr 24, 2019 51.46 51.56 51.30 51.42 19,694 -0.30(-0.58%)
Apr 23, 2019 51.64 51.80 51.56 51.72 22,525 +0.18(+0.35%)
Apr 22, 2019 51.18 51.54 51.18 51.54 30,397 -0.10(-0.19%)
Apr 18, 2019 51.30 51.70 51.30 51.64 23,650 +0.06(+0.12%)
Apr 17, 2019 51.64 51.70 51.44 51.58 24,111 -0.02(-0.04%)
Apr 16, 2019 51.58 51.70 51.52 51.60 18,972 +0.20(+0.39%)
Apr 15, 2019 51.42 51.50 51.30 51.40 19,356 -0.30(-0.58%)
Apr 12, 2019 51.60 51.73 51.56 51.70 34,050 +0.60(+1.17%)
Apr 11, 2019 51.12 51.26 51.04 51.10 44,119 -0.32(-0.62%)
Apr 10, 2019 51.18 51.52 51.18 51.42 34,162 +0.22(+0.43%)
Apr 09, 2019 51.12 51.24 51.10 51.20 46,535 -0.26(-0.51%)
Apr 08, 2019 51.18 51.46 51.18 51.46 60,799 +0.08(+0.16%)
Apr 05, 2019 51.12 51.38 51.12 51.38 33,300 -0.04(-0.08%)
Apr 04, 2019 51.24 51.44 51.24 51.42 37,880 -0.20(-0.39%)
Apr 03, 2019 51.52 51.80 51.50 51.62 53,078 +0.32(+0.62%)
Apr 02, 2019 51.18 51.30 51.08 51.30 47,629 +0.14(+0.27%)
Apr 01, 2019 51.24 51.24 51.04 51.16 56,929 +0.60(+1.19%)
Mar 29, 2019 50.44 50.56 50.34 50.56 23,650 +0.44(+0.88%)
Mar 28, 2019 49.96 50.14 49.91 50.12 48,714 +0.42(+0.85%)
Mar 27, 2019 49.68 49.80 49.40 49.70 82,251 -0.30(-0.60%)
Mar 26, 2019 49.98 50.10 49.82 50.00 19,919 +0.22(+0.44%)
Mar 25, 2019 49.32 49.80 49.32 49.78 30,095 +0.28(+0.57%)
Mar 22, 2019 49.84 50.06 49.50 49.50 33,250 -0.86(-1.71%)
Mar 21, 2019 49.92 50.36 49.92 50.36 30,981 +0.32(+0.64%)
Mar 20, 2019 49.84 50.39 49.80 50.04 21,741 -0.60(-1.18%)
Mar 19, 2019 50.80 50.96 50.64 50.64 32,402 -0.22(-0.43%)
Mar 18, 2019 50.72 50.86 50.60 50.86 16,821 +0.34(+0.67%)
Mar 15, 2019 50.30 50.58 50.06 50.52 40,800 +0.18(+0.36%)
Mar 14, 2019 50.12 50.34 50.12 50.34 18,398 -0.12(-0.24%)
Mar 13, 2019 50.26 50.56 50.26 50.46 23,814 +0.06(+0.12%)
Mar 12, 2019 50.22 50.44 50.22 50.40 33,192 +0.06(+0.12%)
Mar 11, 2019 49.96 50.42 49.96 50.34 40,379 +0.42(+0.84%)
Mar 08, 2019 49.64 49.92 49.64 49.92 33,000 -0.20(-0.40%)
Mar 07, 2019 50.48 50.48 50.02 50.12 60,238 -0.22(-0.44%)
Mar 06, 2019 50.62 50.66 50.34 50.34 65,501 -0.06(-0.12%)
Mar 05, 2019 50.30 50.62 50.16 50.40 60,794 -0.10(-0.20%)
Mar 04, 2019 50.62 50.66 50.25 50.50 33,513 +0.04(+0.08%)
Mar 01, 2019 50.66 50.68 50.38 50.46 39,500 +0.10(+0.20%)
Feb 28, 2019 50.38 50.53 50.26 50.36 34,999 -0.14(-0.28%)
Feb 27, 2019 50.64 50.66 50.38 50.50 29,521 -0.24(-0.47%)
Feb 26, 2019 50.42 50.77 50.42 50.74 42,010 +0.06(+0.12%)
Feb 25, 2019 50.69 50.92 50.68 50.68 43,328 +0.08(+0.16%)
Feb 22, 2019 50.46 50.68 50.46 50.60 35,600 +0.54(+1.08%)
Feb 21, 2019 50.16 50.26 50.02 50.06 36,330 -0.22(-0.44%)
Feb 20, 2019 50.04 50.38 50.04 50.28 175,047 +0.18(+0.36%)
Feb 19, 2019 49.60 50.20 49.60 50.10 53,493 +0.44(+0.89%)
Feb 15, 2019 49.42 49.70 49.42 49.66 50,000 +0.26(+0.53%)
Feb 14, 2019 49.24 49.48 49.20 49.40 46,271 +0.04(+0.08%)
Feb 13, 2019 49.36 49.64 49.26 49.36 50,661 +0.02(+0.04%)
Feb 12, 2019 49.20 49.36 49.16 49.34 38,456 +0.40(+0.82%)
Feb 11, 2019 48.98 49.12 48.92 48.94 41,672 +0.06(+0.12%)
Feb 08, 2019 49.01 49.04 48.79 48.88 48,100 -0.02(-0.04%)
Feb 07, 2019 48.92 49.11 48.68 48.90 24,370 -0.18(-0.37%)
Feb 06, 2019 49.20 49.30 48.96 49.08 45,295 -0.34(-0.69%)
Feb 05, 2019 49.26 49.56 49.26 49.42 27,567 +0.68(+1.40%)
Feb 04, 2019 48.46 48.86 48.46 48.74 49,369 +0.42(+0.87%)
Feb 01, 2019 48.54 48.58 48.32 48.32 48,700 -0.28(-0.58%)
Jan 31, 2019 48.54 48.80 48.52 48.60 62,128 -0.10(-0.21%)
Jan 30, 2019 48.12 48.84 48.10 48.70 51,185 +0.72(+1.50%)
Jan 29, 2019 48.08 48.18 47.98 47.98 76,327 -0.06(-0.12%)
Jan 28, 2019 47.95 48.18 47.95 48.04 65,308 -0.32(-0.66%)
Jan 25, 2019 48.12 48.48 48.12 48.36 39,000 +0.72(+1.51%)
Jan 24, 2019 47.56 47.78 47.42 47.64 74,354 +0.10(+0.21%)
Jan 23, 2019 47.58 47.71 47.35 47.54 59,103 +0.34(+0.72%)
Jan 22, 2019 47.56 47.70 47.20 47.20 81,765 -1.28(-2.64%)
Jan 18, 2019 48.18 48.48 48.18 48.48 41,050 +0.26(+0.54%)
Jan 17, 2019 47.58 48.30 47.58 48.22 66,150 +0.32(+0.67%)
Jan 16, 2019 47.76 48.08 47.76 47.90 31,601 +0.20(+0.42%)
Jan 15, 2019 47.62 47.80 47.54 47.70 35,335 +0.30(+0.63%)
Jan 14, 2019 47.16 47.50 47.16 47.40 33,164 -0.08(-0.17%)
Jan 11, 2019 47.26 47.62 47.26 47.48 45,350 -0.06(-0.13%)
Jan 10, 2019 47.28 47.70 47.28 47.54 116,152 +0.30(+0.64%)
Jan 09, 2019 47.12 47.54 47.12 47.24 66,187 +0.62(+1.33%)
Jan 08, 2019 46.62 46.82 46.50 46.62 44,796 +0.44(+0.95%)
Jan 07, 2019 46.00 46.44 45.98 46.18 115,401 +0.16(+0.35%)
Jan 04, 2019 45.42 46.22 45.42 46.02 52,450 +1.42(+3.18%)
Jan 03, 2019 44.72 44.83 44.50 44.60 64,379 -0.42(-0.93%)
Jan 02, 2019 44.46 45.12 44.46 45.02 65,754 -0.49(-1.08%)
Dec 31, 2018 45.32 45.78 45.32 45.51 897,800 -0.07(-0.15%)
Dec 28, 2018 45.54 45.68 45.34 45.58 741,550 +0.52(+1.15%)
Dec 27, 2018 44.44 45.20 44.40 45.06 915,749 -0.24(-0.53%)
Dec 26, 2018 44.18 45.30 43.92 45.30 601,202 +1.18(+2.67%)
Dec 24, 2018 44.16 44.62 43.88 44.12 432,800 -0.32(-0.72%)
Dec 21, 2018 44.90 45.21 44.33 44.44 1,340,900 -0.78(-1.72%)
Dec 20, 2018 45.36 45.54 44.92 45.22 1,682,459 -0.30(-0.66%)
Dec 19, 2018 46.24 46.38 45.14 45.52 353,789 -0.38(-0.83%)
Dec 18, 2018 45.90 46.15 45.65 45.90 295,574 +0.02(+0.04%)
Dec 17, 2018 46.14 46.30 45.70 45.88 274,549 -0.12(-0.26%)
Dec 14, 2018 45.98 46.18 45.94 46.00 265,250 -0.56(-1.20%)
Dec 13, 2018 46.48 46.66 46.41 46.56 265,929 +0.08(+0.17%)
Dec 12, 2018 46.20 46.80 46.20 46.48 269,107 +0.50(+1.09%)
Dec 11, 2018 46.04 46.18 45.64 45.98 437,932 +0.40(+0.88%)
Dec 10, 2018 45.54 45.74 45.16 45.58 517,774 -0.64(-1.38%)
Dec 07, 2018 46.52 46.85 45.96 46.22 183,250 -0.22(-0.47%)
Dec 06, 2018 46.00 46.58 45.78 46.44 319,494 -0.50(-1.07%)
Dec 04, 2018 47.68 47.74 46.88 46.94 87,800 -0.94(-1.96%)
Dec 03, 2018 47.94 48.06 47.70 47.88 118,992 +0.86(+1.83%)
Nov 30, 2018 46.80 47.02 46.68 47.02 164,000 -0.10(-0.21%)
Nov 29, 2018 47.08 47.38 47.02 47.12 116,378 -0.46(-0.97%)
Nov 28, 2018 46.78 47.60 46.66 47.58 108,712 +0.80(+1.71%)
Nov 27, 2018 46.50 46.82 46.50 46.78 165,650 -0.10(-0.21%)
Nov 26, 2018 46.62 46.89 46.62 46.88 83,258 +0.64(+1.38%)
Nov 23, 2018 46.10 46.36 46.10 46.24 53,400 +0.02(+0.04%)
Nov 21, 2018 46.22 46.22 46.22 0 +0.82(+1.81%)
Nov 20, 2018 45.76 45.86 45.38 45.40 122,502 -0.94(-2.03%)
Nov 19, 2018 46.58 46.68 46.19 46.34 174,937 -0.72(-1.53%)
Nov 16, 2018 46.58 47.06 46.58 47.06 207,500 +0.18(+0.38%)
Nov 15, 2018 46.32 47.00 46.26 46.88 173,668 +0.56(+1.21%)
Nov 14, 2018 46.48 46.58 45.94 46.32 53,137 -0.34(-0.73%)
Nov 13, 2018 46.58 46.88 46.52 46.66 27,745 +0.32(+0.69%)
Nov 12, 2018 46.80 46.84 46.30 46.34 34,146 -0.34(-0.73%)
Nov 09, 2018 46.78 46.80 46.48 46.68 23,100 -0.46(-0.98%)
Nov 08, 2018 47.40 47.45 46.96 47.14 26,710 -0.48(-1.01%)
Nov 07, 2018 47.52 47.62 47.22 47.62 66,807 +0.72(+1.54%)
Nov 06, 2018 46.56 46.90 46.56 46.90 52,794 +0.28(+0.60%)
Nov 05, 2018 46.48 46.66 46.40 46.62 102,125 +0.00(+0.00%)
Nov 02, 2018 46.78 46.98 46.24 46.62 126,150 +0.18(+0.39%)
Nov 01, 2018 46.00 46.46 45.98 46.44 73,451 +1.02(+2.25%)
Oct 31, 2018 45.40 45.54 45.26 45.42 43,518 +0.30(+0.66%)
Oct 30, 2018 44.60 45.12 44.60 45.12 123,721 +0.76(+1.71%)
Oct 29, 2018 45.02 45.10 44.00 44.36 46,266 -0.26(-0.58%)
Oct 26, 2018 44.22 44.80 44.10 44.62 53,100 -0.32(-0.71%)
Oct 25, 2018 44.66 45.08 44.64 44.94 61,211 -0.06(-0.13%)
Oct 24, 2018 45.94 46.09 45.00 45.00 648,445 -1.00(-2.17%)
Oct 23, 2018 45.74 46.18 45.42 46.00 1,564,427 -0.40(-0.86%)
Oct 22, 2018 46.38 46.46 46.18 46.40 2,057,824 +0.06(+0.13%)
Oct 19, 2018 46.38 46.76 46.34 46.34 2,651,700 -0.02(-0.04%)
Oct 18, 2018 46.78 46.78 46.23 46.36 1,029,577 -0.54(-1.15%)
Oct 17, 2018 47.00 47.08 46.82 46.90 755,851 -0.32(-0.68%)
Oct 16, 2018 46.80 47.32 46.80 47.22 807,027 +0.70(+1.50%)
Oct 15, 2018 46.68 46.84 46.46 46.52 255,994 -0.02(-0.04%)
Oct 12, 2018 46.76 46.76 46.20 46.54 27,900 +0.20(+0.43%)
Oct 11, 2018 46.60 46.84 46.30 46.34 26,587 -0.56(-1.19%)
Oct 10, 2018 48.20 48.28 46.90 46.90 35,758 -1.55(-3.20%)
Oct 09, 2018 48.30 48.57 48.24 48.45 12,044 -0.15(-0.31%)
Oct 08, 2018 48.38 48.64 48.29 48.60 35,874 -0.12(-0.25%)
Oct 05, 2018 48.80 49.04 48.54 48.72 28,050 -0.26(-0.53%)
Oct 04, 2018 49.04 49.22 48.68 48.98 57,687 -0.32(-0.65%)
Oct 03, 2018 49.32 49.53 49.28 49.30 42,343 -0.06(-0.12%)
Oct 02, 2018 49.46 49.48 49.20 49.36 19,155 -0.34(-0.68%)
Oct 01, 2018 49.32 49.92 49.32 49.70 34,663 +0.52(+1.06%)
Sep 28, 2018 49.32 49.38 49.06 49.18 28,000 +0.02(+0.04%)
Sep 27, 2018 48.84 49.30 48.84 49.16 32,141 +0.18(+0.37%)
Sep 26, 2018 49.04 49.41 48.98 48.98 32,982 -0.22(-0.45%)
Sep 25, 2018 49.50 49.63 49.10 49.20 32,651 -0.28(-0.57%)
Sep 24, 2018 49.60 49.78 49.38 49.48 65,841 -0.06(-0.12%)
Sep 21, 2018 49.66 49.84 49.46 49.54 1,407,250 -0.18(-0.36%)
Sep 20, 2018 49.76 49.76 49.52 49.72 218,347 +0.28(+0.57%)
Sep 19, 2018 49.32 49.48 49.21 49.44 23,795 +0.10(+0.20%)
Sep 18, 2018 48.88 49.34 48.88 49.34 25,619 +0.64(+1.31%)
Sep 17, 2018 48.58 48.96 48.58 48.70 23,791 +0.10(+0.21%)
Sep 14, 2018 48.50 48.64 48.40 48.60 24,850 -0.10(-0.21%)
Sep 13, 2018 48.80 48.84 48.57 48.70 24,086 -0.06(-0.12%)
Sep 12, 2018 48.56 48.82 48.50 48.76 43,551 +0.22(+0.45%)
Sep 11, 2018 48.28 48.54 48.00 48.54 88,615 +0.32(+0.66%)
Sep 10, 2018 48.40 48.56 48.22 48.22 31,072 -0.10(-0.21%)
Sep 07, 2018 48.26 48.34 48.00 48.32 147,350 -0.18(-0.37%)
Sep 06, 2018 48.50 48.64 48.20 48.50 100,202 +0.08(+0.17%)
Sep 05, 2018 48.34 48.50 48.10 48.42 30,841 -0.14(-0.29%)
Sep 04, 2018 48.90 48.90 48.42 48.56 34,464 -1.64(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.