JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
65.85
-0.64 (-0.96%)
Oct 30, 2025, 4:00 PM EDT - Market closed
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 66.11 | 66.11 | 65.86 | 65.86 | 65.86 | -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 | 65.11 | 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 |
| Sep 17, 2025 | 63.86 | 64.14 | 63.78 | 63.87 | 63.26 | 0.31% | 67,473 |
| Sep 16, 2025 | 63.51 | 63.67 | 63.51 | 63.67 | 63.07 | 1.00% | 1,586 |
| Sep 15, 2025 | 63.08 | 63.11 | 62.92 | 63.04 | 62.44 | 0.55% | 2,392 |
| Sep 12, 2025 | 62.73 | 62.73 | 62.70 | 62.70 | 62.10 | -0.18% | 5,436,960 |
| Sep 11, 2025 | 62.54 | 62.81 | 62.54 | 62.81 | 62.21 | 1.37% | 5,044 |
| Sep 10, 2025 | 62.03 | 62.03 | 61.96 | 61.96 | 61.38 | 0.69% | 745 |
| Sep 9, 2025 | 61.56 | 61.56 | 61.54 | 61.54 | 60.96 | 0.58% | 10,568 |
| Sep 8, 2025 | 61.02 | 61.18 | 60.98 | 61.18 | 60.60 | 0.88% | 3,492 |
| Sep 5, 2025 | 60.62 | 60.65 | 60.62 | 60.65 | 60.07 | 0.95% | 698 |
| Sep 4, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.51 | -0.27% | 95 |
| Sep 3, 2025 | 60.28 | 60.28 | 60.24 | 60.24 | 59.66 | 0.38% | 174 |
| Sep 2, 2025 | 59.79 | 60.01 | 59.79 | 60.01 | 59.44 | -0.12% | 7,132 |
| Aug 29, 2025 | 60.21 | 60.21 | 60.02 | 60.08 | 59.51 | -0.55% | 52,104 |
| Aug 28, 2025 | 60.36 | 60.49 | 60.36 | 60.41 | 59.84 | 0.26% | 1,272 |
| Aug 27, 2025 | 59.99 | 60.25 | 59.99 | 60.25 | 59.68 | -0.57% | 326 |
| Aug 26, 2025 | 60.62 | 60.62 | 60.60 | 60.60 | 60.02 | -0.24% | 300 |
| Aug 25, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.17 | -0.36% | 27 |
| Aug 22, 2025 | 60.34 | 61.03 | 60.34 | 60.97 | 60.39 | 1.73% | 2,200 |
| Aug 21, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.36 | -0.10% | 100 |