JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
53.32
-0.75 (-1.40%)
At close: Feb 27, 2025, 2:40 PM
53.03
-0.29 (-0.54%)
After-hours: Feb 27, 2025, 4:10 PM EST
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 54.21 | 54.43 | 54.02 | 54.07 | 54.07 | 0.98% | 9,415 |
| Feb 25, 2025 | 53.45 | 53.55 | 53.45 | 53.55 | 53.55 | - | 1,655 |
| Feb 24, 2025 | 53.64 | 53.76 | 53.55 | 53.55 | 53.55 | -1.44% | 61,177 |
| Feb 21, 2025 | 54.79 | 54.79 | 54.33 | 54.33 | 54.33 | -0.20% | 1,365 |
| Feb 20, 2025 | 54.58 | 54.58 | 54.26 | 54.44 | 54.44 | 0.84% | 1,973 |
| Feb 19, 2025 | 53.96 | 53.99 | 53.96 | 53.99 | 53.99 | -0.12% | 447 |
| Feb 18, 2025 | 53.99 | 54.12 | 53.98 | 54.05 | 54.05 | 0.68% | 55,548 |
| Feb 14, 2025 | 53.68 | 53.70 | 53.54 | 53.69 | 53.69 | 0.56% | 3,967 |
| Feb 13, 2025 | 52.81 | 53.39 | 52.79 | 53.39 | 53.39 | 0.56% | 2,912 |
| Feb 12, 2025 | 52.69 | 53.09 | 52.69 | 53.09 | 53.09 | 0.51% | 109 |
| Feb 11, 2025 | 52.75 | 52.86 | 52.75 | 52.82 | 52.82 | -0.27% | 2,628 |
| Feb 10, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 1.06% | 501 |
| Feb 7, 2025 | 53.01 | 53.01 | 52.41 | 52.41 | 52.41 | 0.03% | 1,526 |
| Feb 6, 2025 | 52.38 | 52.41 | 52.37 | 52.40 | 52.40 | 0.16% | 4,051 |
| Feb 5, 2025 | 52.28 | 52.32 | 52.26 | 52.31 | 52.31 | -0.30% | 5,776 |
| Feb 4, 2025 | 52.19 | 52.49 | 52.19 | 52.47 | 52.47 | 1.73% | 5,053 |
| Feb 3, 2025 | 51.04 | 51.67 | 51.04 | 51.58 | 51.58 | -0.73% | 15,511 |
| Jan 31, 2025 | 52.34 | 52.41 | 51.91 | 51.96 | 51.96 | -0.94% | 134,461 |
| Jan 30, 2025 | 52.42 | 52.55 | 52.41 | 52.45 | 52.45 | 1.53% | 991 |
| Jan 29, 2025 | 51.84 | 51.95 | 51.65 | 51.66 | 51.66 | 0.04% | 2,025 |
| Jan 28, 2025 | 51.20 | 51.64 | 51.06 | 51.64 | 51.64 | 0.80% | 2,518 |
| Jan 27, 2025 | 51.21 | 51.28 | 51.16 | 51.23 | 51.23 | -1.88% | 3,571 |
| Jan 24, 2025 | 52.06 | 52.29 | 52.05 | 52.21 | 52.21 | 0.67% | 3,407 |
| Jan 23, 2025 | 51.71 | 51.86 | 51.71 | 51.86 | 51.86 | 0.11% | 221 |
| Jan 22, 2025 | 51.79 | 51.86 | 51.79 | 51.80 | 51.80 | 0.02% | 592 |
| Jan 21, 2025 | 51.64 | 51.79 | 51.60 | 51.79 | 51.79 | 0.99% | 24,629 |
| Jan 17, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.68% | 9 |
| Jan 16, 2025 | 51.02 | 51.02 | 50.94 | 50.94 | 50.94 | 0.01% | 291 |
| Jan 15, 2025 | 50.89 | 50.93 | 50.83 | 50.93 | 50.93 | 1.08% | 26,601 |
| Jan 14, 2025 | 50.43 | 50.43 | 50.32 | 50.39 | 50.39 | 1.11% | 928 |
| Jan 13, 2025 | 49.67 | 49.83 | 49.67 | 49.83 | 49.83 | -0.63% | 311 |
| Jan 10, 2025 | 50.17 | 50.30 | 50.15 | 50.15 | 50.15 | -1.86% | 679 |
| Jan 8, 2025 | 50.89 | 51.15 | 50.89 | 51.10 | 51.10 | -0.38% | 128,670 |
| Jan 7, 2025 | 51.77 | 51.77 | 51.29 | 51.29 | 51.29 | -0.73% | 3,679 |
| Jan 6, 2025 | 52.09 | 52.16 | 51.67 | 51.67 | 51.67 | 0.38% | 8,452 |
| Jan 3, 2025 | 51.34 | 51.47 | 51.34 | 51.47 | 51.47 | 0.57% | 127 |
| Jan 2, 2025 | 51.26 | 51.47 | 51.04 | 51.18 | 51.18 | 0.33% | 206,866 |
| Dec 31, 2024 | 51.34 | 51.38 | 50.97 | 51.01 | 51.01 | -0.62% | 214,151 |
| Dec 30, 2024 | 51.41 | 51.43 | 51.16 | 51.33 | 51.33 | -0.62% | 7,144 |
| Dec 27, 2024 | 51.66 | 51.69 | 51.49 | 51.65 | 51.65 | -0.31% | 15,227 |
| Dec 26, 2024 | 51.89 | 52.03 | 51.81 | 51.81 | 51.81 | -0.60% | 233,789 |
| Dec 24, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.51% | 5 |
| Dec 23, 2024 | 52.16 | 52.39 | 52.13 | 52.39 | 52.01 | 0.51% | 2,668 |
| Dec 20, 2024 | 52.28 | 52.28 | 52.13 | 52.13 | 51.75 | 0.33% | 351 |
| Dec 19, 2024 | 52.17 | 52.17 | 51.96 | 51.96 | 51.57 | 0.47% | 5,253,042 |
| Dec 18, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.33 | -2.04% | 8 |
| Dec 17, 2024 | 52.87 | 52.87 | 52.79 | 52.79 | 52.40 | -0.38% | 669 |
| Dec 16, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.60 | -0.49% | 6 |
| Dec 13, 2024 | 53.24 | 53.25 | 53.24 | 53.25 | 52.86 | 0.09% | 1,014 |
| Dec 12, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.81 | -0.56% | 107 |
| Dec 11, 2024 | 53.37 | 53.50 | 53.22 | 53.50 | 53.11 | 0.47% | 6,802 |
| Dec 10, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 52.86 | -1.62% | 103 |
| Dec 9, 2024 | 54.37 | 54.40 | 54.12 | 54.13 | 53.73 | 1.97% | 40,917 |
| Dec 6, 2024 | 53.19 | 53.19 | 53.08 | 53.08 | 52.69 | -0.04% | 1,164 |
| Dec 5, 2024 | 53.17 | 53.27 | 53.06 | 53.10 | 52.71 | 0.34% | 11,646 |
| Dec 4, 2024 | 52.86 | 53.01 | 52.82 | 52.92 | 52.53 | 0.27% | 22,902 |
| Dec 3, 2024 | 52.75 | 52.78 | 52.75 | 52.78 | 52.39 | 0.19% | 8,162 |
| Dec 2, 2024 | 52.47 | 52.69 | 52.46 | 52.68 | 52.29 | 0.44% | 66,608 |
| Nov 29, 2024 | 52.41 | 52.45 | 52.41 | 52.45 | 52.06 | 0.13% | 577,978 |
| Nov 27, 2024 | 52.34 | 52.38 | 52.34 | 52.38 | 52.00 | -0.02% | 47,582 |
| Nov 26, 2024 | 52.38 | 52.46 | 52.38 | 52.39 | 52.00 | -0.42% | 13,685 |
| Nov 25, 2024 | 52.56 | 52.61 | 52.45 | 52.61 | 52.22 | 0.17% | 2,006 |
| Nov 22, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.13 | 0.15% | 12 |
| Nov 21, 2024 | 52.35 | 52.53 | 52.35 | 52.44 | 52.05 | -0.57% | 3,875 |
| Nov 20, 2024 | 52.65 | 52.74 | 52.56 | 52.74 | 52.35 | -0.17% | 2,654 |
| Nov 19, 2024 | 52.82 | 52.83 | 52.80 | 52.83 | 52.44 | 0.31% | 2,270 |
| Nov 18, 2024 | 52.68 | 52.68 | 52.67 | 52.67 | 52.28 | 1.04% | 187 |
| Nov 15, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 51.75 | -0.10% | 20 |
| Nov 14, 2024 | 52.38 | 52.38 | 52.18 | 52.18 | 51.79 | -0.46% | 2,743 |
| Nov 13, 2024 | 52.62 | 52.62 | 52.42 | 52.42 | 52.03 | -0.66% | 1,569 |
| Nov 12, 2024 | 52.85 | 52.85 | 52.77 | 52.77 | 52.38 | -1.77% | 10,183 |
| Nov 11, 2024 | 53.72 | 53.72 | 53.67 | 53.72 | 53.32 | -0.67% | 573 |
| Nov 8, 2024 | 54.27 | 54.27 | 54.08 | 54.08 | 53.68 | -2.58% | 980 |
| Nov 7, 2024 | 55.31 | 55.51 | 55.29 | 55.51 | 55.10 | 2.27% | 1,717 |
| Nov 6, 2024 | 53.92 | 54.28 | 53.92 | 54.28 | 53.88 | -1.08% | 1,226 |
| Nov 5, 2024 | 54.74 | 54.87 | 54.74 | 54.87 | 54.47 | 1.45% | 1,420 |
| Nov 4, 2024 | 54.43 | 54.43 | 54.09 | 54.09 | 53.69 | 0.34% | 167 |
| Nov 1, 2024 | 54.23 | 54.23 | 53.90 | 53.90 | 53.51 | 0.34% | 213 |
| Oct 31, 2024 | 53.66 | 53.81 | 53.66 | 53.72 | 53.33 | -0.60% | 336,477 |
| Oct 30, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.65 | -0.96% | 207 |
| Oct 29, 2024 | 54.67 | 54.67 | 54.57 | 54.57 | 54.17 | -0.27% | 1,878 |
| Oct 28, 2024 | 54.75 | 54.77 | 54.72 | 54.72 | 54.31 | 0.39% | 25,810 |
| Oct 25, 2024 | 54.80 | 54.80 | 54.50 | 54.50 | 54.10 | 0.14% | 642 |
| Oct 24, 2024 | 54.51 | 54.51 | 54.43 | 54.43 | 54.02 | -0.40% | 8,435 |
| Oct 23, 2024 | 54.84 | 54.84 | 54.65 | 54.65 | 54.24 | -0.64% | 6,121 |
| Oct 22, 2024 | 55.07 | 55.10 | 54.91 | 55.00 | 54.60 | -0.13% | 8,891 |
| Oct 21, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 54.67 | -0.66% | 10 |
| Oct 18, 2024 | 55.50 | 55.50 | 55.44 | 55.44 | 55.03 | 0.97% | 414 |
| Oct 17, 2024 | 54.77 | 54.91 | 54.77 | 54.91 | 54.51 | -0.36% | 2,501 |
| Oct 16, 2024 | 55.05 | 55.14 | 54.97 | 55.11 | 54.70 | 0.93% | 3,652 |
| Oct 15, 2024 | 55.28 | 55.28 | 54.60 | 54.60 | 54.20 | -2.14% | 23,204 |
| Oct 14, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.38 | -0.24% | 40 |
| Oct 11, 2024 | 56.01 | 56.01 | 55.93 | 55.93 | 55.51 | 0.41% | 116 |
| Oct 10, 2024 | 55.44 | 55.70 | 55.40 | 55.70 | 55.29 | 0.13% | 1,309 |
| Oct 9, 2024 | 55.33 | 55.62 | 55.30 | 55.62 | 55.21 | -0.66% | 699 |
| Oct 8, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.58 | -2.16% | 23 |
| Oct 7, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 56.80 | 0.75% | 22 |
| Oct 4, 2024 | 56.60 | 56.89 | 56.60 | 56.80 | 56.38 | 0.91% | 249 |
| Oct 3, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.87 | -1.22% | 2 |
| Oct 2, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.56 | 1.63% | 345 |