JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
50.45
-0.52 (-1.02%)
Apr 16, 2025, 4:10 PM EDT - Market open
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 50.59 | 50.96 | 50.43 | 50.45 | 50.45 | -1.01% | 30,334 |
| Apr 15, 2025 | 51.04 | 51.07 | 50.97 | 50.97 | 50.97 | -0.23% | 344 |
| Apr 14, 2025 | 50.65 | 51.09 | 50.63 | 51.09 | 51.09 | 1.23% | 238,084 |
| Apr 11, 2025 | 49.95 | 50.47 | 49.59 | 50.47 | 50.47 | 2.78% | 1,510 |
| Apr 10, 2025 | 49.75 | 49.75 | 48.79 | 49.10 | 49.10 | -2.19% | 1,299 |
| Apr 9, 2025 | 47.50 | 50.20 | 46.92 | 50.20 | 50.20 | 7.36% | 2,472 |
| Apr 8, 2025 | 48.36 | 48.48 | 46.76 | 46.76 | 46.76 | -1.81% | 16,220 |
| Apr 7, 2025 | 48.49 | 48.49 | 47.34 | 47.62 | 47.62 | -3.38% | 1,062 |
| Apr 4, 2025 | 49.80 | 49.80 | 49.29 | 49.29 | 49.29 | -5.42% | 806 |
| Apr 3, 2025 | 52.48 | 52.48 | 52.12 | 52.12 | 52.12 | -1.82% | 1,125 |
| Apr 2, 2025 | 52.97 | 53.08 | 52.97 | 53.08 | 53.08 | 0.29% | 331 |
| Apr 1, 2025 | 52.77 | 53.04 | 52.77 | 52.93 | 52.93 | 0.51% | 743 |
| Mar 31, 2025 | 52.33 | 52.66 | 52.32 | 52.66 | 52.66 | -0.41% | 479,592 |
| Mar 28, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -1.79% | 99 |
| Mar 27, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.30% | 28 |
| Mar 26, 2025 | 53.71 | 53.92 | 53.53 | 53.68 | 53.68 | -0.30% | 332,391 |
| Mar 25, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.61% | 87 |
| Mar 24, 2025 | 54.12 | 54.23 | 54.12 | 54.17 | 54.00 | 0.26% | 1,868 |
| Mar 21, 2025 | 53.77 | 54.03 | 53.77 | 54.03 | 53.86 | -0.09% | 1,529 |
| Mar 20, 2025 | 54.09 | 54.10 | 54.08 | 54.08 | 53.91 | -0.96% | 4,714 |
| Mar 19, 2025 | 54.46 | 54.60 | 54.46 | 54.60 | 54.43 | 0.50% | 893 |
| Mar 18, 2025 | 54.71 | 54.71 | 54.33 | 54.33 | 54.15 | -0.97% | 73,045 |
| Mar 17, 2025 | 54.47 | 54.88 | 54.47 | 54.86 | 54.68 | 2.18% | 123,724 |
| Mar 14, 2025 | 53.68 | 53.69 | 53.68 | 53.69 | 53.52 | 1.41% | 26,479 |
| Mar 13, 2025 | 52.65 | 53.05 | 52.65 | 52.94 | 52.78 | -0.35% | 32,895 |
| Mar 12, 2025 | 53.15 | 53.21 | 53.05 | 53.13 | 52.96 | 0.11% | 38,896 |
| Mar 11, 2025 | 52.93 | 53.08 | 52.62 | 53.07 | 52.90 | 1.19% | 81,302 |
| Mar 10, 2025 | 53.01 | 53.01 | 52.23 | 52.45 | 52.28 | -2.47% | 6,378 |
| Mar 7, 2025 | 53.91 | 53.91 | 53.51 | 53.78 | 53.60 | 0.47% | 4,612 |
| Mar 6, 2025 | 53.87 | 53.87 | 53.53 | 53.53 | 53.35 | -0.45% | 379 |
| Mar 5, 2025 | 53.37 | 53.80 | 53.37 | 53.77 | 53.59 | 2.79% | 81,405 |
| Mar 4, 2025 | 51.92 | 52.34 | 51.80 | 52.31 | 52.14 | 1.02% | 2,012 |
| Mar 3, 2025 | 52.75 | 52.75 | 51.78 | 51.78 | 51.61 | -0.80% | 106,354 |
| Feb 28, 2025 | 52.33 | 52.33 | 51.91 | 52.20 | 52.03 | -1.57% | 297,966 |
| Feb 27, 2025 | 53.47 | 53.47 | 53.03 | 53.03 | 52.86 | -1.92% | 2,154 |
| Feb 26, 2025 | 54.21 | 54.43 | 54.02 | 54.07 | 53.90 | 0.98% | 9,415 |
| Feb 25, 2025 | 53.45 | 53.55 | 53.45 | 53.55 | 53.38 | - | 1,655 |
| Feb 24, 2025 | 53.64 | 53.76 | 53.55 | 53.55 | 53.37 | -1.44% | 61,177 |
| Feb 21, 2025 | 54.79 | 54.79 | 54.33 | 54.33 | 54.16 | -0.20% | 1,365 |
| Feb 20, 2025 | 54.58 | 54.58 | 54.26 | 54.44 | 54.27 | 0.84% | 1,973 |
| Feb 19, 2025 | 53.96 | 53.99 | 53.96 | 53.99 | 53.81 | -0.12% | 447 |
| Feb 18, 2025 | 53.99 | 54.12 | 53.98 | 54.05 | 53.88 | 0.68% | 55,548 |
| Feb 14, 2025 | 53.68 | 53.70 | 53.54 | 53.69 | 53.51 | 0.56% | 3,967 |
| Feb 13, 2025 | 52.81 | 53.39 | 52.79 | 53.39 | 53.21 | 0.56% | 2,912 |
| Feb 12, 2025 | 52.69 | 53.09 | 52.69 | 53.09 | 52.92 | 0.51% | 109 |
| Feb 11, 2025 | 52.75 | 52.86 | 52.75 | 52.82 | 52.65 | -0.27% | 2,628 |
| Feb 10, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.80 | 1.06% | 501 |
| Feb 7, 2025 | 53.01 | 53.01 | 52.41 | 52.41 | 52.24 | 0.03% | 1,526 |
| Feb 6, 2025 | 52.38 | 52.41 | 52.37 | 52.40 | 52.23 | 0.16% | 4,051 |
| Feb 5, 2025 | 52.28 | 52.32 | 52.26 | 52.31 | 52.14 | -0.30% | 5,776 |