BNY Mellon Emerging Markets Debt ETF (BEMD)
BATS: BEMD · Real-Time Price · USD
23.86
-0.09 (-0.36%)
At close: Nov 3, 2026, 4:00 PM EST
23.86
0.00 (0.00%)
After-hours: Nov 3, 2026, 8:00 PM EST
BEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.36% | 6 |
| Nov 2, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.17% | 6 |
| Oct 30, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.90 | -0.12% | 6 |
| Oct 29, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.93 | 0.50% | 6 |
| Oct 28, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.81 | - | 6 |
| Oct 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.81 | 0.17% | 6 |
| Oct 26, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.77 | -0.21% | 6 |
| Oct 23, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.82 | 0.04% | 6 |
| Oct 22, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.81 | 0.23% | 32 |
| Oct 21, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.75 | 0.19% | 6 |
| Oct 20, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.71 | -0.13% | 6 |
| Oct 19, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.74 | -0.46% | 6 |
| Oct 16, 2026 | 23.95 | 23.97 | 23.95 | 23.97 | 23.85 | -0.13% | 106 |
| Oct 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 0.46% | 6 |
| Oct 14, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.77 | -0.04% | 6 |
| Oct 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.78 | 0.29% | 7 |
| Oct 12, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.71 | -0.04% | 7 |
| Oct 9, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.72 | 0.34% | 6 |
| Oct 8, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.64 | 0.11% | 8 |
| Oct 7, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.61 | -0.32% | 8 |
| Oct 6, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.69 | 0.89% | 8 |
| Oct 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | 0.04% | 110 |
| Oct 2, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.47 | - | 11 |
| Oct 1, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.47 | -0.73% | 12 |
| Sep 30, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.64 | -0.27% | 9 |
| Sep 29, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.71 | - | 8 |
| Sep 28, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.71 | -1.01% | 8 |
| Sep 25, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 23.95 | -0.37% | 3 |
| Sep 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.04 | -0.57% | 11 |
| Sep 23, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.18 | -0.79% | 8 |
| Sep 22, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.37 | 0.10% | 8 |
| Sep 21, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.35 | 0.10% | 103 |
| Sep 18, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.32 | -0.02% | 11 |
| Sep 17, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.33 | 0.28% | 10 |
| Sep 16, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.26 | 0.04% | 8 |
| Sep 15, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.25 | -0.39% | 8 |
| Sep 14, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.34 | -0.20% | 10 |
| Sep 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.39 | -0.06% | 8 |
| Sep 10, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.40 | -0.58% | 8 |
| Sep 9, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.55 | -0.12% | 10 |
| Sep 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | -0.18% | 8 |
| Sep 4, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.62 | 0.10% | 8 |
| Sep 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.60 | 0.30% | 9 |
| Sep 2, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.52 | - | 11 |
| Sep 1, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.52 | -0.30% | 8 |
| Aug 31, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.60 | -0.14% | 12 |
| Aug 28, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.63 | -0.06% | 12 |
| Aug 27, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.65 | 0.12% | 8 |
| Aug 26, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.62 | -0.02% | 8 |
| Aug 25, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.62 | 0.32% | 8 |