JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
54.22
+0.36 (0.67%)
At close: May 9, 2025, 4:00 PM
54.22
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 54.30 | 54.30 | 54.22 | 54.22 | 54.22 | 0.67% | 8,097 |
| May 8, 2025 | 54.00 | 54.03 | 53.86 | 53.86 | 53.86 | -0.08% | 5,733 |
| May 7, 2025 | 53.97 | 54.00 | 53.90 | 53.90 | 53.90 | -1.32% | 211,595 |
| May 6, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.32% | 30 |
| May 5, 2025 | 54.99 | 54.99 | 54.80 | 54.80 | 54.80 | 0.83% | 796 |
| May 2, 2025 | 54.49 | 54.49 | 54.35 | 54.35 | 54.35 | 2.54% | 252 |
| May 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.03% | 29 |
| Apr 30, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.57% | 244,600 |
| Apr 29, 2025 | 52.76 | 52.76 | 52.72 | 52.72 | 52.72 | 0.30% | 292 |
| Apr 28, 2025 | 52.52 | 52.56 | 52.34 | 52.56 | 52.56 | 0.29% | 3,463 |
| Apr 25, 2025 | 52.42 | 52.42 | 52.41 | 52.41 | 52.41 | -0.45% | 326 |
| Apr 24, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.22% | 83 |
| Apr 23, 2025 | 52.66 | 52.66 | 52.02 | 52.02 | 52.02 | 1.05% | 1,119 |
| Apr 22, 2025 | 51.59 | 51.59 | 51.47 | 51.47 | 51.47 | 1.45% | 168 |
| Apr 21, 2025 | 50.94 | 50.94 | 50.60 | 50.73 | 50.73 | -0.11% | 393 |
| Apr 17, 2025 | 50.84 | 50.96 | 50.79 | 50.79 | 50.79 | 0.67% | 430 |
| Apr 16, 2025 | 50.59 | 50.96 | 50.43 | 50.45 | 50.45 | -1.01% | 30,334 |
| Apr 15, 2025 | 51.04 | 51.07 | 50.97 | 50.97 | 50.97 | -0.23% | 344 |
| Apr 14, 2025 | 50.65 | 51.09 | 50.63 | 51.09 | 51.09 | 1.23% | 238,084 |
| Apr 11, 2025 | 49.95 | 50.47 | 49.59 | 50.47 | 50.47 | 2.78% | 1,510 |
| Apr 10, 2025 | 49.75 | 49.75 | 48.79 | 49.10 | 49.10 | -2.19% | 1,299 |
| Apr 9, 2025 | 47.50 | 50.20 | 46.92 | 50.20 | 50.20 | 7.36% | 2,472 |
| Apr 8, 2025 | 48.36 | 48.48 | 46.76 | 46.76 | 46.76 | -1.81% | 16,220 |
| Apr 7, 2025 | 48.49 | 48.49 | 47.34 | 47.62 | 47.62 | -3.38% | 1,062 |
| Apr 4, 2025 | 49.80 | 49.80 | 49.29 | 49.29 | 49.29 | -5.42% | 806 |
| Apr 3, 2025 | 52.48 | 52.48 | 52.12 | 52.12 | 52.12 | -1.82% | 1,125 |
| Apr 2, 2025 | 52.97 | 53.08 | 52.97 | 53.08 | 53.08 | 0.29% | 331 |
| Apr 1, 2025 | 52.77 | 53.04 | 52.77 | 52.93 | 52.93 | 0.51% | 743 |
| Mar 31, 2025 | 52.33 | 52.66 | 52.32 | 52.66 | 52.66 | -0.41% | 479,592 |
| Mar 28, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -1.79% | 99 |
| Mar 27, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.30% | 28 |
| Mar 26, 2025 | 53.71 | 53.92 | 53.53 | 53.68 | 53.68 | -0.30% | 332,391 |
| Mar 25, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.61% | 87 |
| Mar 24, 2025 | 54.12 | 54.23 | 54.12 | 54.17 | 54.00 | 0.26% | 1,868 |
| Mar 21, 2025 | 53.77 | 54.03 | 53.77 | 54.03 | 53.86 | -0.09% | 1,529 |
| Mar 20, 2025 | 54.09 | 54.10 | 54.08 | 54.08 | 53.91 | -0.96% | 4,714 |
| Mar 19, 2025 | 54.46 | 54.60 | 54.46 | 54.60 | 54.43 | 0.50% | 893 |
| Mar 18, 2025 | 54.71 | 54.71 | 54.33 | 54.33 | 54.15 | -0.97% | 73,045 |
| Mar 17, 2025 | 54.47 | 54.88 | 54.47 | 54.86 | 54.68 | 2.18% | 123,724 |
| Mar 14, 2025 | 53.68 | 53.69 | 53.68 | 53.69 | 53.52 | 1.41% | 26,479 |
| Mar 13, 2025 | 52.65 | 53.05 | 52.65 | 52.94 | 52.78 | -0.35% | 32,895 |
| Mar 12, 2025 | 53.15 | 53.21 | 53.05 | 53.13 | 52.96 | 0.11% | 38,896 |
| Mar 11, 2025 | 52.93 | 53.08 | 52.62 | 53.07 | 52.90 | 1.19% | 81,302 |
| Mar 10, 2025 | 53.01 | 53.01 | 52.23 | 52.45 | 52.28 | -2.47% | 6,378 |
| Mar 7, 2025 | 53.91 | 53.91 | 53.51 | 53.78 | 53.60 | 0.47% | 4,612 |
| Mar 6, 2025 | 53.87 | 53.87 | 53.53 | 53.53 | 53.35 | -0.45% | 379 |
| Mar 5, 2025 | 53.37 | 53.80 | 53.37 | 53.77 | 53.59 | 2.79% | 81,405 |
| Mar 4, 2025 | 51.92 | 52.34 | 51.80 | 52.31 | 52.14 | 1.02% | 2,012 |
| Mar 3, 2025 | 52.75 | 52.75 | 51.78 | 51.78 | 51.61 | -0.80% | 106,354 |
| Feb 28, 2025 | 52.33 | 52.33 | 51.91 | 52.20 | 52.03 | -1.57% | 297,966 |