JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
64.24
+0.51 (0.80%)
At close: Nov 26, 2025, 4:00 PM EST
64.24
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:10 PM EST
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 63.90 | 64.43 | 63.90 | 64.43 | - | 1.10% | 589 |
| Nov 25, 2025 | 63.15 | 63.73 | 63.15 | 63.73 | 63.73 | 0.13% | 14,085 |
| Nov 24, 2025 | 63.10 | 63.65 | 63.10 | 63.65 | 63.65 | 1.02% | 50,691 |
| Nov 21, 2025 | 62.52 | 63.17 | 62.52 | 63.01 | 63.01 | -0.31% | 26,059 |
| Nov 20, 2025 | 64.40 | 64.40 | 63.20 | 63.20 | 63.20 | -1.17% | 4,627 |
| Nov 19, 2025 | 63.97 | 64.02 | 63.88 | 63.95 | 63.95 | -0.41% | 14,885 |
| Nov 18, 2025 | 64.15 | 64.27 | 64.12 | 64.22 | 64.21 | -0.45% | 4,373 |
| Nov 17, 2025 | 64.69 | 64.69 | 64.50 | 64.50 | 64.50 | -0.96% | 687 |
| Nov 14, 2025 | 65.47 | 65.61 | 65.13 | 65.13 | 65.13 | -0.05% | 150,348 |
| Nov 13, 2025 | 65.25 | 65.25 | 65.16 | 65.16 | 65.16 | -0.98% | 178 |
| Nov 12, 2025 | 65.75 | 65.86 | 65.67 | 65.80 | 65.80 | -0.08% | 6,963 |
| Nov 11, 2025 | 65.80 | 65.90 | 65.73 | 65.85 | 65.85 | 0.07% | 100,385 |
| Nov 10, 2025 | 65.69 | 65.81 | 65.44 | 65.81 | 65.81 | 1.80% | 4,253 |
| Nov 7, 2025 | 64.30 | 64.64 | 64.06 | 64.64 | 64.64 | -0.54% | 50,796 |
| Nov 6, 2025 | 65.21 | 65.21 | 64.99 | 64.99 | 64.99 | -0.76% | 287 |
| Nov 5, 2025 | 65.48 | 65.67 | 65.48 | 65.49 | 65.49 | 0.80% | 10,091 |
| Nov 4, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -1.70% | 167 |
| Nov 3, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | 0.46% | 350 |
| Oct 31, 2025 | 65.64 | 65.79 | 65.64 | 65.79 | 65.79 | -0.10% | 198,799 |
| Oct 30, 2025 | 66.11 | 66.11 | 65.86 | 65.86 | 65.85 | -0.96% | 967 |
| Oct 29, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.51% | 225 |
| Oct 28, 2025 | 65.95 | 66.19 | 65.85 | 66.16 | 66.16 | -0.02% | 10,160 |
| Oct 27, 2025 | 66.13 | 66.17 | 66.09 | 66.17 | 66.17 | 1.04% | 3,691 |
| Oct 24, 2025 | 65.46 | 65.51 | 65.45 | 65.49 | 65.49 | 0.60% | 5,330 |
| Oct 23, 2025 | 64.92 | 65.11 | 64.92 | 65.11 | 65.10 | 0.78% | 730 |
| Oct 22, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.08% | 92 |
| Oct 21, 2025 | 64.91 | 64.91 | 64.65 | 64.65 | 64.65 | -0.97% | 1,315 |
| Oct 20, 2025 | 65.14 | 65.29 | 65.06 | 65.29 | 65.29 | 1.25% | 52,143 |
| Oct 17, 2025 | 64.14 | 64.48 | 64.14 | 64.48 | 64.48 | 0.06% | 1,082 |
| Oct 16, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.61% | 71 |
| Oct 15, 2025 | 64.06 | 64.06 | 64.02 | 64.06 | 64.06 | 1.51% | 3,793 |
| Oct 14, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.85% | 56 |
| Oct 13, 2025 | 63.56 | 63.73 | 63.55 | 63.64 | 63.64 | 2.87% | 23,171 |
| Oct 10, 2025 | 63.49 | 63.49 | 61.87 | 61.87 | 61.87 | -3.43% | 361 |
| Oct 9, 2025 | 64.12 | 64.15 | 64.02 | 64.07 | 64.07 | -0.85% | 5,534 |
| Oct 8, 2025 | 64.34 | 64.61 | 64.34 | 64.61 | 64.61 | 0.68% | 2,083 |
| Oct 7, 2025 | 64.30 | 64.30 | 64.18 | 64.18 | 64.18 | -0.70% | 676 |
| Oct 6, 2025 | 64.63 | 64.70 | 64.63 | 64.63 | 64.63 | 0.46% | 984 |
| Oct 3, 2025 | 64.28 | 64.33 | 64.28 | 64.33 | 64.33 | 0.35% | 900 |
| Oct 2, 2025 | 64.12 | 64.17 | 64.11 | 64.11 | 64.11 | 0.37% | 2,359 |
| Oct 1, 2025 | 63.77 | 63.87 | 63.71 | 63.87 | 63.87 | 0.88% | 1,107 |
| Sep 30, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.40% | 433,200 |
| Sep 29, 2025 | 63.17 | 63.17 | 63.06 | 63.06 | 63.06 | 0.89% | 371 |
| Sep 26, 2025 | 62.45 | 62.56 | 62.45 | 62.50 | 62.50 | -0.41% | 3,417 |
| Sep 25, 2025 | 62.56 | 62.77 | 62.56 | 62.76 | 62.76 | -0.49% | 74,689 |
| Sep 24, 2025 | 63.33 | 63.40 | 63.07 | 63.07 | 63.07 | -0.43% | 35,757 |
| Sep 23, 2025 | 63.29 | 63.56 | 63.29 | 63.34 | 63.34 | -0.77% | 51,016 |
| Sep 22, 2025 | 63.70 | 63.91 | 63.69 | 63.83 | 63.22 | 0.44% | 1,442 |
| Sep 19, 2025 | 63.58 | 63.71 | 63.55 | 63.55 | 62.94 | -0.41% | 3,047 |
| Sep 18, 2025 | 63.56 | 63.81 | 63.56 | 63.81 | 63.20 | -0.09% | 498 |