JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
58.69
+0.21 (0.36%)
Jul 3, 2025, 1:00 PM - Market closed
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 58.44 | 58.44 | 58.21 | 58.27 | 58.27 | 0.17% | 8,320 |
| Jun 30, 2025 | 58.07 | 58.17 | 58.07 | 58.17 | 58.17 | 0.19% | 196,702 |
| Jun 27, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.26% | 3,022 |
| Jun 26, 2025 | 58.08 | 58.21 | 58.03 | 58.21 | 58.21 | 1.15% | 2,252 |
| Jun 25, 2025 | 57.82 | 57.86 | 57.55 | 57.55 | 57.55 | -0.19% | 86,869 |
| Jun 24, 2025 | 57.93 | 57.94 | 57.65 | 57.66 | 57.66 | 1.14% | 54,872 |
| Jun 23, 2025 | 56.64 | 57.07 | 56.64 | 57.01 | 56.53 | 0.77% | 4,436 |
| Jun 20, 2025 | 57.05 | 57.05 | 56.57 | 56.57 | 56.10 | -0.56% | 519 |
| Jun 18, 2025 | 57.06 | 57.06 | 56.85 | 56.89 | 56.41 | -0.09% | 3,286 |
| Jun 17, 2025 | 57.29 | 57.29 | 56.88 | 56.94 | 56.46 | -0.93% | 485 |
| Jun 16, 2025 | 57.80 | 57.80 | 57.48 | 57.48 | 56.99 | 0.96% | 1,191 |
| Jun 13, 2025 | 57.14 | 57.14 | 56.93 | 56.93 | 56.45 | -1.26% | 158 |
| Jun 12, 2025 | 57.77 | 57.85 | 57.65 | 57.66 | 57.17 | -0.29% | 9,693 |
| Jun 11, 2025 | 57.96 | 57.96 | 57.83 | 57.83 | 57.34 | 0.64% | 1,079 |
| Jun 10, 2025 | 57.47 | 57.47 | 57.46 | 57.46 | 56.97 | 0.38% | 9,311 |
| Jun 9, 2025 | 57.03 | 57.24 | 57.03 | 57.24 | 56.76 | 0.77% | 218,655 |
| Jun 6, 2025 | 56.66 | 56.80 | 56.66 | 56.80 | 56.32 | 0.49% | 437 |
| Jun 5, 2025 | 56.86 | 56.88 | 56.53 | 56.53 | 56.05 | 0.24% | 3,519 |
| Jun 4, 2025 | 56.20 | 56.39 | 56.20 | 56.39 | 55.91 | 1.20% | 2,577 |
| Jun 3, 2025 | 55.58 | 55.72 | 55.47 | 55.72 | 55.25 | 0.58% | 17,408 |
| Jun 2, 2025 | 55.29 | 55.40 | 55.29 | 55.40 | 54.93 | 0.74% | 326 |
| May 30, 2025 | 55.05 | 55.11 | 54.95 | 54.99 | 54.53 | -1.22% | 165,386 |
| May 29, 2025 | 55.63 | 55.67 | 55.55 | 55.67 | 55.20 | 0.57% | 6,837 |
| May 28, 2025 | 55.34 | 55.35 | 55.34 | 55.35 | 54.89 | -0.41% | 152 |
| May 27, 2025 | 55.54 | 55.58 | 55.54 | 55.58 | 55.11 | -0.14% | 183 |
| May 23, 2025 | 55.68 | 55.68 | 55.59 | 55.66 | 55.19 | 0.38% | 367 |
| May 22, 2025 | 55.53 | 55.53 | 55.45 | 55.45 | 54.98 | -0.22% | 682 |
| May 21, 2025 | 55.90 | 55.90 | 55.57 | 55.57 | 55.10 | -0.30% | 20,462 |
| May 20, 2025 | 55.72 | 55.74 | 55.72 | 55.74 | 55.27 | -0.28% | 232 |
| May 19, 2025 | 55.77 | 55.90 | 55.77 | 55.90 | 55.42 | 0.18% | 215 |
| May 16, 2025 | 55.73 | 55.80 | 55.73 | 55.80 | 55.32 | -0.09% | 453 |
| May 15, 2025 | 55.70 | 55.85 | 55.70 | 55.85 | 55.37 | -0.05% | 15,569 |
| May 14, 2025 | 55.94 | 55.94 | 55.87 | 55.87 | 55.40 | 0.51% | 402 |
| May 13, 2025 | 55.40 | 55.59 | 55.40 | 55.59 | 55.12 | 0.47% | 25,286 |
| May 12, 2025 | 55.47 | 55.52 | 55.26 | 55.33 | 54.86 | 2.05% | 24,549 |
| May 9, 2025 | 54.30 | 54.30 | 54.22 | 54.22 | 53.76 | 0.67% | 8,097 |
| May 8, 2025 | 54.00 | 54.03 | 53.86 | 53.86 | 53.40 | -0.08% | 5,733 |
| May 7, 2025 | 53.97 | 54.00 | 53.90 | 53.90 | 53.44 | -1.32% | 211,595 |
| May 6, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.16 | -0.32% | 30 |
| May 5, 2025 | 54.99 | 54.99 | 54.80 | 54.80 | 54.34 | 0.83% | 796 |
| May 2, 2025 | 54.49 | 54.49 | 54.35 | 54.35 | 53.89 | 2.54% | 252 |
| May 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | -0.03% | 29 |
| Apr 30, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 52.57 | 0.57% | 244,600 |
| Apr 29, 2025 | 52.76 | 52.76 | 52.72 | 52.72 | 52.27 | 0.30% | 292 |
| Apr 28, 2025 | 52.52 | 52.56 | 52.34 | 52.56 | 52.12 | 0.29% | 3,463 |
| Apr 25, 2025 | 52.42 | 52.42 | 52.41 | 52.41 | 51.97 | -0.45% | 326 |
| Apr 24, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.20 | 1.22% | 83 |
| Apr 23, 2025 | 52.66 | 52.66 | 52.02 | 52.02 | 51.58 | 1.05% | 1,119 |