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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 59.57 | 59.80 | 59.57 | 59.79 | 59.79 | -0.30% | 2,132 |
| Jul 24, 2025 | 60.08 | 60.08 | 59.93 | 59.97 | 59.97 | -0.48% | 1,014 |
| Jul 23, 2025 | 60.10 | 60.28 | 60.10 | 60.26 | 60.26 | 1.19% | 2,534 |
| Jul 22, 2025 | 59.42 | 59.56 | 59.42 | 59.55 | 59.55 | -0.09% | 1,821 |
| Jul 21, 2025 | 59.46 | 59.74 | 59.46 | 59.60 | 59.60 | 0.76% | 4,863 |
| Jul 18, 2025 | 59.44 | 59.44 | 59.15 | 59.15 | 59.15 | -0.10% | 3,879 |
| Jul 17, 2025 | 59.21 | 59.30 | 59.21 | 59.22 | 59.22 | 0.58% | 878 |
| Jul 16, 2025 | 58.80 | 59.01 | 58.57 | 58.88 | 58.88 | 0.04% | 64,344 |
| Jul 15, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.92% | 44 |
| Jul 14, 2025 | 58.25 | 58.32 | 58.25 | 58.32 | 58.32 | 0.21% | 1,726 |
| Jul 11, 2025 | 58.32 | 58.32 | 58.20 | 58.20 | 58.20 | -0.36% | 4,173 |
| Jul 10, 2025 | 58.36 | 58.41 | 58.22 | 58.41 | 58.41 | 0.42% | 4,698 |
| Jul 9, 2025 | 58.32 | 58.32 | 58.16 | 58.16 | 58.16 | -0.21% | 4,608 |
| Jul 8, 2025 | 58.24 | 58.35 | 58.21 | 58.28 | 58.28 | 0.66% | 5,228 |
| Jul 7, 2025 | 58.27 | 58.30 | 57.90 | 57.90 | 57.90 | -1.35% | 6,948 |
| Jul 3, 2025 | 58.62 | 58.69 | 58.61 | 58.69 | 58.69 | 0.36% | 3,474 |
| Jul 2, 2025 | 58.02 | 58.48 | 58.02 | 58.48 | 58.48 | 0.37% | 125,671 |
| Jul 1, 2025 | 58.44 | 58.44 | 58.21 | 58.27 | 58.27 | 0.17% | 8,320 |
| Jun 30, 2025 | 58.07 | 58.17 | 58.07 | 58.17 | 58.17 | 0.19% | 196,702 |
| Jun 27, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.26% | 3,022 |
| Jun 26, 2025 | 58.08 | 58.21 | 58.03 | 58.21 | 58.21 | 1.15% | 2,252 |
| Jun 25, 2025 | 57.82 | 57.86 | 57.55 | 57.55 | 57.55 | -0.19% | 86,869 |
| Jun 24, 2025 | 57.93 | 57.94 | 57.65 | 57.66 | 57.66 | 1.14% | 54,872 |
| Jun 23, 2025 | 56.64 | 57.07 | 56.64 | 57.01 | 56.53 | 0.77% | 4,436 |
| Jun 20, 2025 | 57.05 | 57.05 | 56.57 | 56.57 | 56.10 | -0.56% | 519 |
| Jun 18, 2025 | 57.06 | 57.06 | 56.85 | 56.89 | 56.41 | -0.09% | 3,286 |
| Jun 17, 2025 | 57.29 | 57.29 | 56.88 | 56.94 | 56.46 | -0.93% | 485 |
| Jun 16, 2025 | 57.80 | 57.80 | 57.48 | 57.48 | 56.99 | 0.96% | 1,191 |
| Jun 13, 2025 | 57.14 | 57.14 | 56.93 | 56.93 | 56.45 | -1.26% | 158 |
| Jun 12, 2025 | 57.77 | 57.85 | 57.65 | 57.66 | 57.17 | -0.29% | 9,693 |
| Jun 11, 2025 | 57.96 | 57.96 | 57.83 | 57.83 | 57.34 | 0.64% | 1,079 |
| Jun 10, 2025 | 57.47 | 57.47 | 57.46 | 57.46 | 56.97 | 0.38% | 9,311 |
| Jun 9, 2025 | 57.03 | 57.24 | 57.03 | 57.24 | 56.76 | 0.77% | 218,655 |
| Jun 6, 2025 | 56.66 | 56.80 | 56.66 | 56.80 | 56.32 | 0.49% | 437 |
| Jun 5, 2025 | 56.86 | 56.88 | 56.53 | 56.53 | 56.05 | 0.24% | 3,519 |
| Jun 4, 2025 | 56.20 | 56.39 | 56.20 | 56.39 | 55.91 | 1.20% | 2,577 |
| Jun 3, 2025 | 55.58 | 55.72 | 55.47 | 55.72 | 55.25 | 0.58% | 17,408 |
| Jun 2, 2025 | 55.29 | 55.40 | 55.29 | 55.40 | 54.93 | 0.74% | 326 |
| May 30, 2025 | 55.05 | 55.11 | 54.95 | 54.99 | 54.53 | -1.22% | 165,386 |
| May 29, 2025 | 55.63 | 55.67 | 55.55 | 55.67 | 55.20 | 0.57% | 6,837 |
| May 28, 2025 | 55.34 | 55.35 | 55.34 | 55.35 | 54.89 | -0.41% | 152 |
| May 27, 2025 | 55.54 | 55.58 | 55.54 | 55.58 | 55.11 | -0.14% | 183 |
| May 23, 2025 | 55.68 | 55.68 | 55.59 | 55.66 | 55.19 | 0.38% | 367 |
| May 22, 2025 | 55.53 | 55.53 | 55.45 | 55.45 | 54.98 | -0.22% | 682 |
| May 21, 2025 | 55.90 | 55.90 | 55.57 | 55.57 | 55.10 | -0.30% | 20,462 |
| May 20, 2025 | 55.72 | 55.74 | 55.72 | 55.74 | 55.27 | -0.28% | 232 |
| May 19, 2025 | 55.77 | 55.90 | 55.77 | 55.90 | 55.42 | 0.18% | 215 |
| May 16, 2025 | 55.73 | 55.80 | 55.73 | 55.80 | 55.32 | -0.09% | 453 |
| May 15, 2025 | 55.70 | 55.85 | 55.70 | 55.85 | 55.37 | -0.05% | 15,569 |
| May 14, 2025 | 55.94 | 55.94 | 55.87 | 55.87 | 55.40 | 0.51% | 402 |