JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
62.70
-0.11 (-0.18%)
At close: Sep 12, 2025, 4:00 PM EDT
62.70
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 62.54 | 62.81 | 62.54 | 62.81 | 62.81 | 1.37% | 5,044 |
| Sep 10, 2025 | 62.03 | 62.03 | 61.96 | 61.96 | 61.96 | 0.69% | 745 |
| Sep 9, 2025 | 61.56 | 61.56 | 61.54 | 61.54 | 61.54 | 0.58% | 10,568 |
| Sep 8, 2025 | 61.02 | 61.18 | 60.98 | 61.18 | 61.18 | 0.88% | 3,492 |
| Sep 5, 2025 | 60.62 | 60.65 | 60.62 | 60.65 | 60.65 | 0.95% | 698 |
| Sep 4, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.27% | 95 |
| Sep 3, 2025 | 60.28 | 60.28 | 60.24 | 60.24 | 60.24 | 0.38% | 174 |
| Sep 2, 2025 | 59.79 | 60.01 | 59.79 | 60.01 | 60.01 | -0.12% | 7,132 |
| Aug 29, 2025 | 60.21 | 60.21 | 60.02 | 60.08 | 60.08 | -0.55% | 52,104 |
| Aug 28, 2025 | 60.36 | 60.49 | 60.36 | 60.41 | 60.41 | 0.26% | 1,272 |
| Aug 27, 2025 | 59.99 | 60.25 | 59.99 | 60.25 | 60.25 | -0.57% | 326 |
| Aug 26, 2025 | 60.62 | 60.62 | 60.60 | 60.60 | 60.60 | -0.24% | 300 |
| Aug 25, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.36% | 27 |
| Aug 22, 2025 | 60.34 | 61.03 | 60.34 | 60.97 | 60.97 | 1.73% | 2,200 |
| Aug 21, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.10% | 100 |
| Aug 20, 2025 | 60.02 | 60.02 | 59.99 | 59.99 | 59.99 | -0.33% | 2,439 |
| Aug 19, 2025 | 60.56 | 60.57 | 60.19 | 60.19 | 60.19 | -0.79% | 983 |
| Aug 18, 2025 | 60.61 | 60.67 | 60.61 | 60.67 | 60.67 | 0.46% | 2,647 |
| Aug 15, 2025 | 60.50 | 60.50 | 60.39 | 60.39 | 60.39 | 0.23% | 243 |
| Aug 14, 2025 | 60.21 | 60.25 | 60.20 | 60.25 | 60.25 | -1.16% | 7,141 |
| Aug 13, 2025 | 60.97 | 61.00 | 60.84 | 60.96 | 60.96 | 1.03% | 4,166 |
| Aug 12, 2025 | 59.87 | 60.33 | 59.87 | 60.33 | 60.33 | 1.21% | 818 |
| Aug 11, 2025 | 59.71 | 59.75 | 59.61 | 59.61 | 59.61 | -0.23% | 679 |
| Aug 8, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.10% | 22 |
| Aug 7, 2025 | 59.78 | 59.81 | 59.78 | 59.81 | 59.81 | 0.73% | 803 |
| Aug 6, 2025 | 59.21 | 59.37 | 59.21 | 59.37 | 59.37 | 0.40% | 2,286 |
| Aug 5, 2025 | 59.22 | 59.22 | 59.04 | 59.14 | 59.14 | 0.30% | 2,016 |
| Aug 4, 2025 | 59.13 | 59.13 | 58.84 | 58.96 | 58.96 | 1.07% | 2,771 |
| Aug 1, 2025 | 58.26 | 58.34 | 58.15 | 58.34 | 58.34 | -0.55% | 1,823 |
| Jul 31, 2025 | 58.91 | 58.91 | 58.66 | 58.66 | 58.66 | -0.67% | 37,574 |
| Jul 30, 2025 | 59.19 | 59.22 | 59.05 | 59.05 | 59.05 | -0.64% | 2,755 |
| Jul 29, 2025 | 59.48 | 59.50 | 59.38 | 59.43 | 59.43 | 0.07% | 19,737 |
| Jul 28, 2025 | 59.46 | 59.46 | 59.39 | 59.39 | 59.39 | -0.66% | 867 |
| Jul 25, 2025 | 59.57 | 59.80 | 59.57 | 59.79 | 59.79 | -0.30% | 2,132 |
| Jul 24, 2025 | 60.08 | 60.08 | 59.93 | 59.97 | 59.97 | -0.48% | 1,014 |
| Jul 23, 2025 | 60.10 | 60.28 | 60.10 | 60.26 | 60.26 | 1.19% | 2,534 |
| Jul 22, 2025 | 59.42 | 59.56 | 59.42 | 59.55 | 59.55 | -0.09% | 1,821 |
| Jul 21, 2025 | 59.46 | 59.74 | 59.46 | 59.60 | 59.60 | 0.76% | 4,863 |
| Jul 18, 2025 | 59.44 | 59.44 | 59.15 | 59.15 | 59.15 | -0.10% | 3,879 |
| Jul 17, 2025 | 59.21 | 59.30 | 59.21 | 59.22 | 59.22 | 0.58% | 878 |
| Jul 16, 2025 | 58.80 | 59.01 | 58.57 | 58.88 | 58.88 | 0.04% | 64,344 |
| Jul 15, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.92% | 44 |
| Jul 14, 2025 | 58.25 | 58.32 | 58.25 | 58.32 | 58.32 | 0.21% | 1,726 |
| Jul 11, 2025 | 58.32 | 58.32 | 58.20 | 58.20 | 58.20 | -0.36% | 4,173 |
| Jul 10, 2025 | 58.36 | 58.41 | 58.22 | 58.41 | 58.41 | 0.42% | 4,698 |
| Jul 9, 2025 | 58.32 | 58.32 | 58.16 | 58.16 | 58.16 | -0.21% | 4,608 |
| Jul 8, 2025 | 58.24 | 58.35 | 58.21 | 58.28 | 58.28 | 0.66% | 5,228 |
| Jul 7, 2025 | 58.27 | 58.30 | 57.90 | 57.90 | 57.90 | -1.35% | 6,948 |
| Jul 3, 2025 | 58.62 | 58.69 | 58.61 | 58.69 | 58.69 | 0.36% | 3,474 |
| Jul 2, 2025 | 58.02 | 58.48 | 58.02 | 58.48 | 58.48 | 0.37% | 125,671 |