JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
63.28
+0.73 (1.17%)
At close: Dec 18, 2025, 4:00 PM EST
63.28
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 63.28 | 63.63 | 63.14 | 63.63 | 63.63 | 1.73% | 1,420 |
| Dec 17, 2025 | 63.19 | 63.19 | 62.53 | 62.55 | 62.55 | -0.39% | 11,468 |
| Dec 16, 2025 | 63.01 | 63.01 | 62.72 | 62.79 | 62.79 | -1.00% | 8,875 |
| Dec 15, 2025 | 63.80 | 63.81 | 63.35 | 63.43 | 63.43 | -2.38% | 4,701 |
| Dec 12, 2025 | 64.94 | 65.01 | 64.85 | 64.98 | 63.46 | -1.14% | 2,008 |
| Dec 11, 2025 | 65.49 | 65.73 | 65.11 | 65.73 | 64.19 | -0.01% | 9,656 |
| Dec 10, 2025 | 65.46 | 65.73 | 65.46 | 65.73 | 64.20 | 0.98% | 441 |
| Dec 9, 2025 | 64.90 | 65.30 | 64.90 | 65.10 | 63.58 | -0.15% | 12,766 |
| Dec 8, 2025 | 65.50 | 65.51 | 65.13 | 65.19 | 63.67 | -0.44% | 1,867 |
| Dec 5, 2025 | 65.57 | 65.57 | 65.46 | 65.48 | 63.95 | 1.02% | 1,362 |
| Dec 4, 2025 | 64.79 | 65.05 | 64.57 | 64.82 | 63.31 | -0.16% | 3,097 |
| Dec 3, 2025 | 64.41 | 64.92 | 64.41 | 64.92 | 63.41 | 0.67% | 227,120 |
| Dec 2, 2025 | 64.49 | 64.86 | 64.02 | 64.49 | 62.99 | 0.29% | 131,960 |
| Dec 1, 2025 | 64.42 | 64.60 | 64.31 | 64.31 | 62.81 | -0.33% | 23,472 |
| Nov 28, 2025 | 64.24 | 64.52 | 64.24 | 64.52 | 63.01 | 0.44% | 320,163 |
| Nov 26, 2025 | 63.90 | 64.43 | 63.90 | 64.24 | 62.74 | 0.80% | 629 |
| Nov 25, 2025 | 63.15 | 63.73 | 63.15 | 63.73 | 62.24 | 0.13% | 14,085 |
| Nov 24, 2025 | 63.10 | 63.65 | 63.10 | 63.65 | 62.16 | 1.02% | 50,691 |
| Nov 21, 2025 | 62.52 | 63.17 | 62.52 | 63.01 | 61.54 | -0.31% | 26,059 |
| Nov 20, 2025 | 64.40 | 64.40 | 63.20 | 63.20 | 61.73 | -1.17% | 4,627 |
| Nov 19, 2025 | 63.97 | 64.02 | 63.88 | 63.95 | 62.46 | -0.41% | 14,885 |
| Nov 18, 2025 | 64.15 | 64.27 | 64.12 | 64.22 | 62.72 | -0.45% | 4,373 |
| Nov 17, 2025 | 64.69 | 64.69 | 64.50 | 64.50 | 63.00 | -0.96% | 687 |
| Nov 14, 2025 | 65.47 | 65.61 | 65.13 | 65.13 | 63.61 | -0.05% | 150,348 |
| Nov 13, 2025 | 65.25 | 65.25 | 65.16 | 65.16 | 63.64 | -0.98% | 178 |
| Nov 12, 2025 | 65.75 | 65.86 | 65.67 | 65.80 | 64.26 | -0.08% | 6,963 |
| Nov 11, 2025 | 65.80 | 65.90 | 65.73 | 65.85 | 64.31 | 0.07% | 100,385 |
| Nov 10, 2025 | 65.69 | 65.81 | 65.44 | 65.81 | 64.27 | 1.80% | 4,253 |
| Nov 7, 2025 | 64.30 | 64.64 | 64.06 | 64.64 | 63.14 | -0.54% | 50,796 |
| Nov 6, 2025 | 65.21 | 65.21 | 64.99 | 64.99 | 63.48 | -0.76% | 287 |
| Nov 5, 2025 | 65.48 | 65.67 | 65.48 | 65.49 | 63.96 | 0.80% | 10,091 |
| Nov 4, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 63.46 | -1.70% | 167 |
| Nov 3, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 64.55 | 0.46% | 350 |
| Oct 31, 2025 | 65.64 | 65.79 | 65.64 | 65.79 | 64.25 | -0.10% | 198,799 |
| Oct 30, 2025 | 66.11 | 66.11 | 65.86 | 65.86 | 64.32 | -0.96% | 967 |
| Oct 29, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 64.94 | 0.51% | 225 |
| Oct 28, 2025 | 65.95 | 66.19 | 65.85 | 66.16 | 64.61 | -0.02% | 10,160 |
| Oct 27, 2025 | 66.13 | 66.17 | 66.09 | 66.17 | 64.63 | 1.04% | 3,691 |
| Oct 24, 2025 | 65.46 | 65.51 | 65.45 | 65.49 | 63.97 | 0.60% | 5,330 |
| Oct 23, 2025 | 64.92 | 65.11 | 64.92 | 65.11 | 63.59 | 0.78% | 730 |
| Oct 22, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 63.10 | -0.08% | 92 |
| Oct 21, 2025 | 64.91 | 64.91 | 64.65 | 64.65 | 63.15 | -0.97% | 1,315 |
| Oct 20, 2025 | 65.14 | 65.29 | 65.06 | 65.29 | 63.77 | 1.25% | 52,143 |
| Oct 17, 2025 | 64.14 | 64.48 | 64.14 | 64.48 | 62.98 | 0.06% | 1,082 |
| Oct 16, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 62.94 | 0.61% | 71 |
| Oct 15, 2025 | 64.06 | 64.06 | 64.02 | 64.06 | 62.56 | 1.51% | 3,793 |
| Oct 14, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 61.63 | -0.85% | 56 |
| Oct 13, 2025 | 63.56 | 63.73 | 63.55 | 63.64 | 62.16 | 2.87% | 23,171 |
| Oct 10, 2025 | 63.49 | 63.49 | 61.87 | 61.87 | 60.42 | -3.43% | 361 |
| Oct 9, 2025 | 64.12 | 64.15 | 64.02 | 64.07 | 62.57 | -0.85% | 5,534 |