JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
59.79
-0.18 (-0.30%)
At close: Jul 25, 2025, 4:00 PM
59.79
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

BBEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202559.5759.8059.5759.7959.79-0.30%2,132
Jul 24, 202560.0860.0859.9359.9759.97-0.48%1,014
Jul 23, 202560.1060.2860.1060.2660.261.19%2,534
Jul 22, 202559.4259.5659.4259.5559.55-0.09%1,821
Jul 21, 202559.4659.7459.4659.6059.600.76%4,863
Jul 18, 202559.4459.4459.1559.1559.15-0.10%3,879
Jul 17, 202559.2159.3059.2159.2259.220.58%878
Jul 16, 202558.8059.0158.5758.8858.880.04%64,344
Jul 15, 202558.8558.8558.8558.8558.850.92%44
Jul 14, 202558.2558.3258.2558.3258.320.21%1,726
Jul 11, 202558.3258.3258.2058.2058.20-0.36%4,173
Jul 10, 202558.3658.4158.2258.4158.410.42%4,698
Jul 9, 202558.3258.3258.1658.1658.16-0.21%4,608
Jul 8, 202558.2458.3558.2158.2858.280.66%5,228
Jul 7, 202558.2758.3057.9057.9057.90-1.35%6,948
Jul 3, 202558.6258.6958.6158.6958.690.36%3,474
Jul 2, 202558.0258.4858.0258.4858.480.37%125,671
Jul 1, 202558.4458.4458.2158.2758.270.17%8,320
Jun 30, 202558.0758.1758.0758.1758.170.19%196,702
Jun 27, 202558.0658.0658.0658.0658.06-0.26%3,022
Jun 26, 202558.0858.2158.0358.2158.211.15%2,252
Jun 25, 202557.8257.8657.5557.5557.55-0.19%86,869
Jun 24, 202557.9357.9457.6557.6657.661.14%54,872
Jun 23, 202556.6457.0756.6457.0156.530.77%4,436
Jun 20, 202557.0557.0556.5756.5756.10-0.56%519
Jun 18, 202557.0657.0656.8556.8956.41-0.09%3,286
Jun 17, 202557.2957.2956.8856.9456.46-0.93%485
Jun 16, 202557.8057.8057.4857.4856.990.96%1,191
Jun 13, 202557.1457.1456.9356.9356.45-1.26%158
Jun 12, 202557.7757.8557.6557.6657.17-0.29%9,693
Jun 11, 202557.9657.9657.8357.8357.340.64%1,079
Jun 10, 202557.4757.4757.4657.4656.970.38%9,311
Jun 9, 202557.0357.2457.0357.2456.760.77%218,655
Jun 6, 202556.6656.8056.6656.8056.320.49%437
Jun 5, 202556.8656.8856.5356.5356.050.24%3,519
Jun 4, 202556.2056.3956.2056.3955.911.20%2,577
Jun 3, 202555.5855.7255.4755.7255.250.58%17,408
Jun 2, 202555.2955.4055.2955.4054.930.74%326
May 30, 202555.0555.1154.9554.9954.53-1.22%165,386
May 29, 202555.6355.6755.5555.6755.200.57%6,837
May 28, 202555.3455.3555.3455.3554.89-0.41%152
May 27, 202555.5455.5855.5455.5855.11-0.14%183
May 23, 202555.6855.6855.5955.6655.190.38%367
May 22, 202555.5355.5355.4555.4554.98-0.22%682
May 21, 202555.9055.9055.5755.5755.10-0.30%20,462
May 20, 202555.7255.7455.7255.7455.27-0.28%232
May 19, 202555.7755.9055.7755.9055.420.18%215
May 16, 202555.7355.8055.7355.8055.32-0.09%453
May 15, 202555.7055.8555.7055.8555.37-0.05%15,569
May 14, 202555.9455.9455.8755.8755.400.51%402