UK markets open in 6 hours 37 minutes

JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF (BBAX)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
50.39+0.25 (+0.50%)
At close: 04:00PM EDT
50.53 +0.14 (+0.28%)
After hours: 05:42PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202450.2550.4950.2550.3950.39220,046
15 May 202449.8250.1549.5350.1450.14321,400
14 May 202449.3949.5449.3449.5349.53209,000
13 May 202449.5749.5949.3249.3849.38510,600
10 May 202449.2849.3949.1449.2149.21113,500
09 May 202448.7549.0548.6749.0349.03203,000
08 May 202448.5048.7648.5048.7648.76185,200
07 May 202449.0849.2348.9849.0949.09230,100
06 May 202448.7748.9848.7748.9348.93170,000
03 May 202448.5048.6548.2348.4548.45209,600
02 May 202447.4348.0247.2547.9147.91212,100
01 May 202446.7747.3746.6446.8146.81300,200
30 Apr 202447.3047.4246.7346.7346.73181,800
29 Apr 202447.5547.7147.4447.7147.71218,600
26 Apr 202447.0847.2546.9647.2147.21163,800
25 Apr 202446.4246.9446.3446.8846.88246,300
24 Apr 202446.9947.0746.7146.9446.94213,000
23 Apr 202446.5947.0646.5847.0047.00210,400
22 Apr 202446.1946.6246.1246.4846.48379,600
19 Apr 202445.8846.0545.7445.8745.87288,700
18 Apr 202446.0146.1845.7445.7945.79298,600
17 Apr 202446.1346.1945.7746.0046.00327,700
16 Apr 202445.7245.7945.4045.5745.57369,900
15 Apr 202447.2047.2046.3146.4446.441,134,500
12 Apr 202447.2047.3346.7546.8446.841,227,100
11 Apr 202447.9447.9447.3847.8547.85575,800
10 Apr 202447.8947.9447.5147.7047.70342,900
09 Apr 202448.6348.7948.3648.6748.67158,300
08 Apr 202448.2748.3948.2048.3448.34297,300
05 Apr 202447.9948.2847.8248.1648.16268,900
04 Apr 202448.5648.6847.8747.9047.90373,500
03 Apr 202447.7848.2347.7448.1648.16204,500
02 Apr 202448.0248.1947.9548.1648.16299,200
01 Apr 202448.3148.4047.9548.1448.14262,100
28 Mar 202448.0348.2648.0348.1648.16379,700
27 Mar 202448.0348.3647.9648.3548.35142,300
26 Mar 202447.9948.0547.8147.8147.81160,800
25 Mar 202447.8648.1347.8647.9047.90209,900
22 Mar 202447.9947.9947.7847.8147.81169,500
21 Mar 202448.3348.4248.1948.2048.20220,300
20 Mar 202447.4548.2047.4548.1948.19355,200
19 Mar 202447.5747.8147.4547.7647.76191,100
19 Mar 20240.399 Dividend
18 Mar 202448.3348.3348.0648.1247.72214,900
15 Mar 202448.3548.3648.0748.2047.80252,300
14 Mar 202448.8748.8848.2348.4148.01175,900
13 Mar 202449.1949.4149.1949.2948.88222,700
12 Mar 202448.8648.9848.6248.9848.57229,300
11 Mar 202448.6448.8148.4948.8048.40226,500
08 Mar 202449.4449.5549.0649.1348.72224,300
07 Mar 202448.9249.1548.9249.0948.68231,600
06 Mar 202448.5348.7548.4648.5448.14294,700
05 Mar 202447.9648.1047.6747.8047.40312,600
04 Mar 202448.0548.1948.0548.0747.67206,000
01 Mar 202447.9548.3647.8448.3547.95271,700
29 Feb 202448.1248.1847.8148.0047.60302,100
28 Feb 202447.6647.7647.5747.7147.31290,100
27 Feb 202448.2148.3348.1948.3247.92322,500
26 Feb 202448.1748.2347.9748.0947.69555,100
23 Feb 202448.3948.4148.2348.3347.93238,800
22 Feb 202448.2348.3548.0648.3147.91328,900
21 Feb 202448.0248.0647.7847.9847.58384,800
20 Feb 202448.2048.2547.8147.9047.50821,200
16 Feb 202447.7148.1647.7147.9147.51200,500
15 Feb 202447.3647.8047.3647.7947.39202,800
14 Feb 202446.9547.1546.8447.1446.75439,000
13 Feb 202446.7546.8146.1546.4746.08975,800
12 Feb 202447.4147.8147.4147.6347.24576,800
09 Feb 202447.4347.5747.2147.5747.18296,200
08 Feb 202447.3547.3547.1347.3146.92615,000
07 Feb 202447.5747.6347.3947.4947.10259,900
06 Feb 202447.1747.5947.1247.5847.19257,200
05 Feb 202446.9546.9946.6346.8946.50259,200
02 Feb 202447.3347.3347.0347.2646.87261,800
01 Feb 202447.1947.6347.1747.6247.23390,900
31 Jan 202447.7948.0047.2947.3546.96260,600
30 Jan 202447.6247.7147.3547.6947.29318,700
29 Jan 202447.7248.0247.5947.9947.59331,500
26 Jan 202447.8347.9747.7647.8647.46190,000
25 Jan 202447.9347.9347.5347.7347.33243,000
24 Jan 202448.0048.0347.5447.6147.22361,500
23 Jan 202447.0547.3147.0147.3046.91263,100
22 Jan 202446.6846.9746.6346.7646.37398,600
19 Jan 202446.7047.0146.5247.0146.62284,300
18 Jan 202446.3646.5846.2646.5646.17694,600
17 Jan 202446.1246.2645.9946.2245.84276,100
16 Jan 202447.2447.2446.8146.9146.52505,900
12 Jan 202448.3448.5348.0748.1247.72663,100
11 Jan 202447.9448.0847.4847.9847.58290,400
10 Jan 202447.9348.0047.8247.9347.531,081,500
09 Jan 202447.9548.0747.8547.9847.58333,800
08 Jan 202447.8248.4947.8248.4748.07442,500
05 Jan 202448.1948.6748.1048.2647.86252,400
04 Jan 202448.1848.4448.1748.2647.86225,600
03 Jan 202448.4048.6748.2148.5148.11407,900
02 Jan 202449.1449.2248.8548.9348.52271,800
29 Dec 202349.6149.7449.3949.5149.10416,900
28 Dec 202349.6149.9449.6149.6849.27257,600
27 Dec 202349.3049.5449.2849.5449.13280,400
26 Dec 202349.1649.2649.0849.2648.85287,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...