JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
76.62
-0.97 (-1.25%)
At close: May 7, 2026, 4:00 PM EDT
76.62
0.00 (0.00%)
After-hours: May 7, 2026, 4:10 PM EDT
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 77.86 | 77.86 | 77.62 | 77.62 | - | 0.04% | 877 |
| May 6, 2026 | 76.79 | 77.59 | 76.68 | 77.59 | 77.59 | 3.18% | 450 |
| May 5, 2026 | 74.63 | 75.40 | 74.63 | 75.20 | 75.20 | 2.06% | 271 |
| May 4, 2026 | 74.48 | 74.48 | 73.61 | 73.68 | 73.68 | -0.01% | 7,187 |
| May 1, 2026 | 73.94 | 74.05 | 73.69 | 73.69 | 73.69 | 0.10% | 3,073 |
| Apr 30, 2026 | 73.34 | 73.94 | 73.34 | 73.62 | 73.62 | 1.28% | 802,385 |
| Apr 29, 2026 | 72.95 | 73.00 | 72.58 | 72.69 | 72.69 | -0.26% | 4,505 |
| Apr 28, 2026 | 72.84 | 73.06 | 72.45 | 72.88 | 72.88 | -1.10% | 18,260 |
| Apr 27, 2026 | 74.06 | 74.06 | 73.53 | 73.69 | 73.69 | -0.08% | 26,869 |
| Apr 24, 2026 | 73.33 | 73.76 | 73.33 | 73.75 | 73.75 | 2.01% | 1,308 |
| Apr 23, 2026 | 72.80 | 72.91 | 72.23 | 72.30 | 72.30 | -1.60% | 4,045 |
| Apr 22, 2026 | 72.93 | 73.47 | 72.93 | 73.47 | 73.47 | 1.90% | 1,336 |
| Apr 21, 2026 | 73.28 | 73.28 | 72.10 | 72.10 | 72.10 | -1.40% | 1,871 |
| Apr 20, 2026 | 73.15 | 73.20 | 73.01 | 73.13 | 73.13 | -0.71% | 1,867 |
| Apr 17, 2026 | 73.90 | 73.90 | 73.61 | 73.65 | 73.65 | 1.74% | 1,065 |
| Apr 16, 2026 | 72.34 | 72.43 | 72.32 | 72.39 | 72.39 | 0.63% | 1,971 |
| Apr 15, 2026 | 71.95 | 72.03 | 71.89 | 71.94 | 71.94 | -0.20% | 736 |
| Apr 14, 2026 | 71.52 | 72.09 | 71.52 | 72.09 | 72.09 | 1.72% | 4,396 |
| Apr 13, 2026 | 70.10 | 70.97 | 70.10 | 70.87 | 70.87 | 0.90% | 6,565 |
| Apr 10, 2026 | 70.27 | 70.64 | 70.09 | 70.24 | 70.24 | 0.28% | 37,011 |
| Apr 9, 2026 | 69.61 | 70.27 | 69.22 | 70.04 | 70.04 | -0.29% | 11,897 |
| Apr 8, 2026 | 70.14 | 70.41 | 69.81 | 70.25 | 70.25 | 5.76% | 40,053 |
| Apr 7, 2026 | 66.06 | 66.42 | 65.54 | 66.42 | 66.42 | 0.31% | 2,697 |
| Apr 6, 2026 | 66.23 | 66.40 | 66.08 | 66.21 | 66.21 | 0.89% | 19,711 |
| Apr 2, 2026 | 65.64 | 65.64 | 65.63 | 65.63 | 65.63 | -1.10% | 1,088 |
| Apr 1, 2026 | 66.20 | 66.83 | 66.20 | 66.36 | 66.36 | 0.93% | 1,939 |
| Mar 31, 2026 | 64.22 | 65.75 | 63.87 | 65.75 | 65.75 | 3.57% | 468,822 |
| Mar 30, 2026 | 63.88 | 64.20 | 63.22 | 63.49 | 63.49 | -1.03% | 10,192 |
| Mar 27, 2026 | 64.44 | 64.51 | 64.03 | 64.15 | 64.14 | -0.57% | 9,215 |
| Mar 26, 2026 | 65.46 | 65.51 | 64.51 | 64.51 | 64.51 | -3.12% | 2,475 |
| Mar 25, 2026 | 66.70 | 66.88 | 66.53 | 66.59 | 66.59 | 1.40% | 2,502 |
| Mar 24, 2026 | 65.74 | 65.74 | 65.67 | 65.67 | 65.67 | -1.84% | 650 |
| Mar 23, 2026 | 66.55 | 67.06 | 66.55 | 66.90 | 66.76 | 3.15% | 1,023 |
| Mar 20, 2026 | 66.44 | 66.44 | 64.86 | 64.86 | 64.72 | -3.41% | 1,828 |
| Mar 19, 2026 | 66.58 | 67.17 | 66.31 | 67.15 | 67.01 | -0.10% | 6,607 |
| Mar 18, 2026 | 68.21 | 68.26 | 67.22 | 67.22 | 67.07 | -1.54% | 4,461 |
| Mar 17, 2026 | 69.35 | 69.35 | 68.26 | 68.27 | 68.12 | 0.65% | 1,730 |
| Mar 16, 2026 | 67.36 | 67.96 | 67.36 | 67.83 | 67.69 | 2.67% | 7,099 |
| Mar 13, 2026 | 66.15 | 66.29 | 66.07 | 66.07 | 65.92 | -0.22% | 2,796 |
| Mar 12, 2026 | 67.28 | 67.28 | 66.15 | 66.21 | 66.07 | -2.79% | 1,791 |
| Mar 11, 2026 | 67.95 | 68.29 | 67.95 | 68.11 | 67.96 | 0.03% | 1,162 |
| Mar 10, 2026 | 67.86 | 68.85 | 67.73 | 68.09 | 67.94 | 0.41% | 21,416 |
| Mar 9, 2026 | 65.95 | 67.81 | 65.45 | 67.81 | 67.66 | 2.01% | 71,830 |
| Mar 6, 2026 | 65.93 | 67.00 | 65.93 | 66.48 | 66.33 | -0.62% | 63,710 |
| Mar 5, 2026 | 67.33 | 67.53 | 66.23 | 66.89 | 66.74 | -2.02% | 3,002 |
| Mar 4, 2026 | 67.78 | 68.86 | 67.54 | 68.27 | 68.12 | 1.01% | 80,063 |
| Mar 3, 2026 | 67.21 | 68.02 | 65.89 | 67.59 | 67.44 | -4.92% | 24,843 |
| Mar 2, 2026 | 70.28 | 71.40 | 70.16 | 71.09 | 70.94 | -1.52% | 5,551 |
| Feb 27, 2026 | 71.95 | 72.50 | 71.95 | 72.19 | 72.03 | -0.67% | 547,465 |
| Feb 26, 2026 | 72.53 | 72.67 | 72.17 | 72.67 | 72.51 | -0.76% | 1,805 |