MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBAX — JPMorgan BetaBuilders Developed Asia Pacific-ex Japan ETF
Cboe BZXJPMorgan BetaBuilders Developed Asia Pacific-ex Japan ETF
$61.34
+0.10(+0.16%)
- O
- 61.32
- H
- 61.48
- L
- 61.05
- V
- 244.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.34
Period Return+25.31%
Period High$65.80
Period Low$48.58
Avg Daily Volume233.3K
Total Trading Days365
BBAX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.32 | $61.48 | $61.05 | $61.34 | +$0.10 | +0.16% | 244,770 | $61.28 | $61.05 $61.48 |
| Oct 1, 2026 | $61.06 | $61.26 | $60.80 | $61.24 | $-0.46 | -0.75% | 464,396 | $61.13 | $60.80 $61.26 |
| Sep 30, 2026 | $61.97 | $62.14 | $61.64 | $61.70 | $-0.11 | -0.17% | 201,328 | $61.85 | $61.64 $62.14 |
| Sep 29, 2026 | $61.83 | $61.91 | $61.45 | $61.81 | $-0.24 | -0.38% | 230,586 | $61.65 | $61.45 $61.91 |
| Sep 28, 2026 | $62.00 | $62.28 | $61.85 | $62.04 | +$0.19 | +0.31% | 161,382 | $62.05 | $61.85 $62.28 |
| Sep 25, 2026 | $61.76 | $61.94 | $61.53 | $61.85 | +$0.17 | +0.28% | 153,417 | $61.77 | $61.53 $61.94 |
| Sep 24, 2026 | $61.83 | $61.90 | $61.42 | $61.68 | $-0.05 | -0.08% | 149,708 | $61.65 | $61.42 $61.90 |
| Sep 23, 2026 | $62.20 | $62.20 | $61.60 | $61.73 | $-1.28 | -2.03% | 147,174 | $61.85 | $61.60 $62.20 |
| Sep 22, 2026 | $63.01 | $63.15 | $62.71 | $63.01 | $-0.67 | -1.05% | 156,263 | $62.94 | $62.71 $63.15 |
| Sep 21, 2026 | $63.82 | $63.82 | $63.50 | $63.68 | +$0.69 | +1.10% | 154,129 | $63.67 | $63.50 $63.82 |
| Sep 18, 2026 | $62.78 | $63.06 | $62.69 | $62.99 | $-0.61 | -0.96% | 143,338 | $62.85 | $62.69 $63.06 |
| Sep 17, 2026 | $63.43 | $63.67 | $63.42 | $63.60 | +$1.14 | +1.83% | 121,121 | $63.56 | $63.42 $63.67 |
| Sep 16, 2026 | $62.98 | $63.06 | $62.11 | $62.46 | $-0.94 | -1.48% | 246,915 | $62.70 | $62.11 $63.06 |
| Sep 15, 2026 | $63.12 | $63.58 | $63.05 | $63.40 | $-0.31 | -0.49% | 288,210 | $63.21 | $63.05 $63.58 |
| Sep 14, 2026 | $63.45 | $63.93 | $63.33 | $63.71 | $-0.09 | -0.14% | 205,259 | $63.66 | $63.33 $63.93 |
| Sep 11, 2026 | $63.99 | $64.08 | $63.73 | $63.80 | +$0.39 | +0.62% | 146,989 | $63.86 | $63.73 $64.08 |
| Sep 10, 2026 | $63.49 | $63.64 | $63.30 | $63.41 | $-1.05 | -1.63% | 178,923 | $63.46 | $63.30 $63.64 |
| Sep 9, 2026 | $64.80 | $64.80 | $64.37 | $64.46 | $-0.67 | -1.03% | 233,730 | $64.52 | $64.37 $64.80 |
| Sep 8, 2026 | $65.28 | $65.39 | $65.10 | $65.13 | $-0.56 | -0.85% | 162,726 | $65.24 | $65.10 $65.39 |
| Sep 4, 2026 | $65.46 | $65.75 | $65.44 | $65.69 | +$0.01 | +0.02% | 144,385 | $65.63 | $65.44 $65.75 |
| Sep 3, 2026 | $65.51 | $65.77 | $65.35 | $65.68 | +$0.63 | +0.97% | 161,170 | $65.61 | $65.35 $65.77 |
| Sep 2, 2026 | $64.87 | $65.09 | $64.87 | $65.05 | +$0.77 | +1.20% | 149,519 | $64.97 | $64.87 $65.09 |
| Sep 1, 2026 | $64.59 | $64.81 | $64.19 | $64.28 | $-0.74 | -1.14% | 124,453 | $64.44 | $64.19 $64.81 |
| Aug 31, 2026 | $65.12 | $65.12 | $64.88 | $65.02 | +$0.18 | +0.28% | 149,580 | $64.99 | $64.88 $65.12 |
| Aug 28, 2026 | $65.27 | $65.42 | $64.63 | $64.84 | $-0.20 | -0.31% | 152,440 | $64.87 | $64.63 $65.42 |
| Aug 27, 2026 | $64.79 | $65.07 | $64.70 | $65.04 | $-0.15 | -0.23% | 153,002 | $64.95 | $64.70 $65.07 |
| Aug 26, 2026 | $65.30 | $65.47 | $65.13 | $65.19 | $-0.61 | -0.93% | 153,343 | $65.23 | $65.13 $65.47 |
| Aug 25, 2026 | $65.48 | $65.80 | $65.44 | $65.80 | +$0.75 | +1.15% | 142,593 | $65.66 | $65.44 $65.80 |
| Aug 24, 2026 | $65.02 | $65.20 | $64.98 | $65.05 | $-0.22 | -0.34% | 167,462 | $65.06 | $64.98 $65.20 |
| Aug 21, 2026 | $65.10 | $65.34 | $65.10 | $65.27 | +$0.76 | +1.18% | 348,331 | $65.24 | $65.10 $65.34 |