JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
70.95
+0.71 (1.02%)
At close: Nov 4, 2026, 4:00 PM EST
70.95
0.00 (0.00%)
After-hours: Nov 4, 2026, 6:30 PM EST
BBEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 71.51 | 71.58 | 70.74 | 70.95 | 70.95 | 1.02% | 25,561 |
| Nov 3, 2026 | 70.58 | 70.58 | 70.24 | 70.24 | 70.24 | -0.04% | 545 |
| Nov 2, 2026 | 71.56 | 71.56 | 70.26 | 70.26 | 70.26 | 0.15% | 2,328 |
| Oct 30, 2026 | 70.38 | 70.42 | 69.95 | 70.16 | 70.16 | -2.54% | 728,246 |
| Oct 29, 2026 | 71.91 | 72.13 | 71.78 | 71.99 | 71.99 | -1.31% | 1,779 |
| Oct 28, 2026 | 72.64 | 72.98 | 72.64 | 72.94 | 72.94 | 1.36% | 1,740 |
| Oct 27, 2026 | 71.94 | 71.96 | 71.94 | 71.96 | 71.96 | 1.27% | 258 |
| Oct 26, 2026 | 70.78 | 71.25 | 70.53 | 71.06 | 71.06 | -0.06% | 8,274 |
| Oct 23, 2026 | 70.92 | 71.14 | 70.92 | 71.10 | 71.10 | 0.46% | 12,591 |
| Oct 22, 2026 | 71.03 | 71.03 | 70.78 | 70.78 | 70.78 | -2.93% | 1,187 |
| Oct 21, 2026 | 72.86 | 72.92 | 72.86 | 72.92 | 72.92 | 0.27% | 520 |
| Oct 20, 2026 | 72.02 | 72.89 | 72.02 | 72.72 | 72.72 | 0.27% | 6,592 |
| Oct 19, 2026 | 73.33 | 73.33 | 72.45 | 72.52 | 72.52 | 0.83% | 33,667 |
| Oct 16, 2026 | 72.78 | 72.78 | 71.92 | 71.92 | 71.92 | -1.70% | 1,643 |
| Oct 15, 2026 | 73.00 | 73.17 | 73.00 | 73.17 | 73.17 | -0.76% | 502 |
| Oct 14, 2026 | 74.03 | 74.03 | 73.73 | 73.73 | 73.73 | -1.78% | 5,725 |
| Oct 13, 2026 | 74.93 | 75.07 | 74.82 | 75.07 | 75.07 | -0.71% | 785 |
| Oct 12, 2026 | 75.83 | 75.83 | 75.59 | 75.61 | 75.61 | -0.91% | 1,945 |
| Oct 9, 2026 | 76.26 | 76.30 | 76.17 | 76.30 | 76.30 | 1.07% | 949 |
| Oct 8, 2026 | 76.08 | 76.10 | 75.28 | 75.49 | 75.49 | -2.44% | 17,912 |
| Oct 7, 2026 | 77.12 | 77.38 | 77.11 | 77.38 | 77.38 | -0.80% | 9,188 |
| Oct 6, 2026 | 78.33 | 78.33 | 78.00 | 78.00 | 78.00 | -0.67% | 9,390 |
| Oct 5, 2026 | 78.45 | 78.69 | 78.45 | 78.53 | 78.53 | 1.56% | 10,085 |
| Oct 2, 2026 | 77.11 | 77.44 | 77.07 | 77.32 | 77.32 | 1.01% | 17,129 |
| Oct 1, 2026 | 76.06 | 76.55 | 76.06 | 76.55 | 76.55 | 0.31% | 830 |
| Sep 30, 2026 | 76.87 | 76.87 | 76.29 | 76.31 | 76.31 | -1.15% | 244,569 |
| Sep 29, 2026 | 76.83 | 77.20 | 76.76 | 77.20 | 77.20 | 0.42% | 1,573 |
| Sep 28, 2026 | 77.02 | 77.11 | 76.43 | 76.88 | 76.88 | -1.14% | 24,696 |
| Sep 25, 2026 | 77.43 | 77.77 | 77.43 | 77.77 | 77.77 | 1.05% | 1,084 |
| Sep 24, 2026 | 77.26 | 77.41 | 76.88 | 76.96 | 76.96 | -0.70% | 1,470 |
| Sep 23, 2026 | 78.70 | 78.70 | 77.50 | 77.50 | 77.50 | -2.04% | 609 |
| Sep 22, 2026 | 78.97 | 79.11 | 78.90 | 79.11 | 79.11 | 0.52% | 1,126 |
| Sep 21, 2026 | 78.46 | 79.17 | 78.46 | 79.17 | 78.70 | 2.52% | 7,172 |
| Sep 18, 2026 | 76.88 | 77.22 | 76.70 | 77.22 | 76.77 | 0.26% | 2,598 |
| Sep 17, 2026 | 76.99 | 77.06 | 76.99 | 77.02 | 76.57 | 1.83% | 6,313 |
| Sep 16, 2026 | 76.59 | 76.59 | 75.64 | 75.64 | 75.20 | -0.20% | 397 |
| Sep 15, 2026 | 75.63 | 75.79 | 75.63 | 75.79 | 75.35 | -0.43% | 1,097 |
| Sep 14, 2026 | 76.49 | 76.49 | 76.11 | 76.11 | 75.67 | -2.49% | 578 |
| Sep 11, 2026 | 78.04 | 78.21 | 78.04 | 78.06 | 77.61 | 1.33% | 3,211 |
| Sep 10, 2026 | 77.96 | 77.96 | 77.03 | 77.03 | 76.58 | -2.08% | 1,487 |
| Sep 9, 2026 | 78.89 | 78.89 | 78.67 | 78.67 | 78.21 | -0.18% | 2,083 |
| Sep 8, 2026 | 79.02 | 79.23 | 78.81 | 78.81 | 78.35 | -0.02% | 5,430 |
| Sep 4, 2026 | 78.79 | 78.83 | 78.71 | 78.83 | 78.37 | 1.57% | 832 |
| Sep 3, 2026 | 76.95 | 77.61 | 76.95 | 77.61 | 77.16 | 0.42% | 962 |
| Sep 2, 2026 | 77.16 | 77.31 | 77.16 | 77.28 | 76.83 | 0.56% | 983 |
| Sep 1, 2026 | 76.99 | 76.99 | 76.68 | 76.85 | 76.40 | -0.39% | 563 |
| Aug 31, 2026 | 77.38 | 77.38 | 76.95 | 77.15 | 76.70 | -0.09% | 192,472 |
| Aug 28, 2026 | 77.51 | 77.51 | 77.22 | 77.22 | 76.77 | -0.49% | 1,313 |
| Aug 27, 2026 | 77.59 | 77.60 | 77.41 | 77.60 | 77.15 | 0.52% | 2,208 |
| Aug 26, 2026 | 77.40 | 77.40 | 77.19 | 77.19 | 76.74 | 0.03% | 2,091 |