JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
72.94
-0.79 (-1.07%)
Oct 15, 2026, 4:00 PM EDT - Market closed
BBEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 72.98 | 73.13 | 72.98 | 72.94 | 72.94 | -1.07% | 417 |
| 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% | 784 |
| Oct 12, 2026 | 75.83 | 75.83 | 75.59 | 75.61 | 75.61 | -0.91% | 1,944 |
| 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% | 17,911 |
| 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 |
| Aug 25, 2026 | 76.75 | 77.17 | 76.75 | 77.17 | 76.72 | 1.72% | 525 |
| Aug 24, 2026 | 75.69 | 75.91 | 75.69 | 75.87 | 75.42 | -1.39% | 1,596 |
| Aug 21, 2026 | 77.16 | 77.16 | 76.93 | 76.93 | 76.49 | 0.54% | 1,390 |
| Aug 20, 2026 | 76.39 | 76.52 | 76.37 | 76.52 | 76.07 | 0.49% | 1,846 |
| Aug 19, 2026 | 75.97 | 76.44 | 75.92 | 76.15 | 75.70 | 1.14% | 507,082 |
| Aug 18, 2026 | 75.25 | 75.37 | 75.20 | 75.29 | 74.85 | -2.61% | 978 |
| Aug 17, 2026 | 77.81 | 78.00 | 77.31 | 77.31 | 76.86 | 0.94% | 1,679 |
| Aug 14, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.15 | -0.15% | 259 |
| Aug 13, 2026 | 77.03 | 77.03 | 76.71 | 76.71 | 76.26 | 0.40% | 1,157 |
| Aug 12, 2026 | 76.48 | 76.48 | 76.41 | 76.41 | 75.96 | 1.42% | 844 |
| Aug 11, 2026 | 75.62 | 75.73 | 75.34 | 75.34 | 74.90 | 0.28% | 1,286 |
| Aug 10, 2026 | 75.34 | 75.34 | 75.13 | 75.13 | 74.69 | -0.47% | 2,666 |
| Aug 7, 2026 | 75.80 | 75.80 | 75.16 | 75.48 | 75.04 | 0.64% | 4,950 |
| Aug 6, 2026 | 74.60 | 75.49 | 74.60 | 75.00 | 74.56 | -1.00% | 3,623 |