JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
78.83
+1.22 (1.57%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BBEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 78.79 | 78.83 | 78.71 | 78.83 | 78.83 | 1.57% | 832 |
| Sep 3, 2026 | 76.95 | 77.61 | 76.95 | 77.61 | 77.61 | 0.42% | 962 |
| Sep 2, 2026 | 77.16 | 77.31 | 77.16 | 77.28 | 77.28 | 0.56% | 983 |
| Sep 1, 2026 | 76.99 | 76.99 | 76.68 | 76.85 | 76.85 | -0.39% | 563 |
| Aug 31, 2026 | 77.38 | 77.38 | 76.95 | 77.15 | 77.15 | -0.09% | 192,472 |
| Aug 28, 2026 | 77.51 | 77.51 | 77.22 | 77.22 | 77.22 | -0.49% | 1,313 |
| Aug 27, 2026 | 77.59 | 77.60 | 77.41 | 77.60 | 77.60 | 0.52% | 2,208 |
| Aug 26, 2026 | 77.40 | 77.40 | 77.19 | 77.19 | 77.19 | 0.03% | 2,091 |
| Aug 25, 2026 | 76.75 | 77.17 | 76.75 | 77.17 | 77.17 | 1.72% | 525 |
| Aug 24, 2026 | 75.69 | 75.91 | 75.69 | 75.87 | 75.86 | -1.39% | 1,596 |
| Aug 21, 2026 | 77.16 | 77.16 | 76.93 | 76.93 | 76.93 | 0.54% | 1,390 |
| Aug 20, 2026 | 76.39 | 76.52 | 76.37 | 76.52 | 76.52 | 0.49% | 1,846 |
| Aug 19, 2026 | 75.97 | 76.44 | 75.92 | 76.15 | 76.15 | 1.14% | 507,082 |
| Aug 18, 2026 | 75.25 | 75.37 | 75.20 | 75.29 | 75.29 | -2.61% | 978 |
| Aug 17, 2026 | 77.81 | 78.00 | 77.31 | 77.31 | 77.31 | 0.94% | 1,679 |
| Aug 14, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.15% | 259 |
| Aug 13, 2026 | 77.03 | 77.03 | 76.71 | 76.71 | 76.71 | 0.40% | 1,157 |
| Aug 12, 2026 | 76.48 | 76.48 | 76.41 | 76.41 | 76.41 | 1.42% | 844 |
| Aug 11, 2026 | 75.62 | 75.73 | 75.34 | 75.34 | 75.34 | 0.28% | 1,286 |
| Aug 10, 2026 | 75.34 | 75.34 | 75.13 | 75.13 | 75.13 | -0.47% | 2,666 |
| Aug 7, 2026 | 75.80 | 75.80 | 75.16 | 75.48 | 75.48 | 0.64% | 4,950 |
| Aug 6, 2026 | 74.60 | 75.49 | 74.60 | 75.00 | 75.00 | -1.00% | 3,623 |
| Aug 5, 2026 | 75.97 | 75.97 | 75.76 | 75.76 | 75.76 | -0.58% | 574 |
| Aug 4, 2026 | 75.68 | 76.27 | 75.68 | 76.20 | 76.20 | 2.40% | 11,635 |
| Aug 3, 2026 | 73.54 | 74.54 | 73.54 | 74.42 | 74.42 | 0.59% | 9,747 |
| Jul 31, 2026 | 75.11 | 75.11 | 73.88 | 73.98 | 73.98 | 0.49% | 527,646 |
| Jul 30, 2026 | 72.25 | 73.70 | 72.17 | 73.62 | 73.62 | 3.91% | 8,626 |
| Jul 29, 2026 | 71.22 | 71.81 | 70.50 | 70.85 | 70.85 | -1.80% | 3,046 |
| Jul 28, 2026 | 72.01 | 72.69 | 71.55 | 72.15 | 72.15 | -1.98% | 14,789 |
| Jul 27, 2026 | 73.15 | 73.69 | 72.95 | 73.61 | 73.61 | 0.26% | 1,981 |
| Jul 24, 2026 | 73.92 | 74.24 | 73.22 | 73.42 | 73.42 | -1.52% | 29,247 |
| Jul 23, 2026 | 74.44 | 74.69 | 74.44 | 74.55 | 74.55 | -0.86% | 4,164 |
| Jul 22, 2026 | 75.40 | 75.45 | 75.20 | 75.20 | 75.20 | -0.50% | 841 |
| Jul 21, 2026 | 75.20 | 75.68 | 75.20 | 75.58 | 75.58 | 2.87% | 6,481 |
| Jul 20, 2026 | 73.72 | 74.07 | 73.47 | 73.47 | 73.47 | 0.13% | 1,216 |
| Jul 17, 2026 | 71.77 | 73.69 | 71.77 | 73.37 | 73.37 | -1.30% | 3,288 |
| Jul 16, 2026 | 74.57 | 74.85 | 74.34 | 74.34 | 74.34 | -1.98% | 3,191 |
| Jul 15, 2026 | 76.15 | 76.15 | 74.75 | 75.84 | 75.84 | -0.30% | 24,679 |
| Jul 14, 2026 | 75.74 | 76.07 | 75.74 | 76.07 | 76.07 | 1.85% | 2,200 |
| Jul 13, 2026 | 75.42 | 75.47 | 74.56 | 74.69 | 74.69 | -3.47% | 11,758 |
| Jul 10, 2026 | 77.26 | 77.54 | 77.20 | 77.37 | 77.37 | 0.33% | 8,158 |
| Jul 9, 2026 | 77.29 | 77.42 | 77.12 | 77.12 | 77.12 | 0.66% | 1,417 |
| Jul 8, 2026 | 75.19 | 76.61 | 75.19 | 76.61 | 76.61 | 0.93% | 1,391 |
| Jul 7, 2026 | 76.37 | 76.37 | 75.59 | 75.91 | 75.91 | -2.74% | 57,677 |
| Jul 6, 2026 | 77.73 | 78.05 | 77.73 | 78.05 | 78.05 | 3.09% | 48,549 |
| Jul 2, 2026 | 77.16 | 77.57 | 75.10 | 75.71 | 75.71 | -1.50% | 26,163 |
| Jul 1, 2026 | 77.53 | 77.53 | 76.81 | 76.86 | 76.86 | -2.57% | 32,398 |
| Jun 30, 2026 | 77.92 | 78.89 | 77.92 | 78.89 | 78.89 | 1.27% | 213,206 |
| Jun 29, 2026 | 76.63 | 77.90 | 76.23 | 77.90 | 77.90 | 0.63% | 30,036 |
| Jun 26, 2026 | 77.31 | 77.81 | 77.31 | 77.41 | 77.41 | -1.08% | 2,877 |