BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
42.33
-0.27 (-0.64%)
At close: Jun 2, 2025, 4:00 PM
42.33
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
XEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 42.34 | 42.35 | 42.29 | 42.33 | 42.33 | -0.64% | 3,120 |
| May 30, 2025 | 42.55 | 42.62 | 42.53 | 42.60 | 42.36 | -0.37% | 7,783 |
| May 29, 2025 | 42.57 | 42.76 | 42.53 | 42.76 | 42.52 | 0.71% | 5,644 |
| May 28, 2025 | 42.49 | 42.52 | 42.41 | 42.46 | 42.22 | -0.16% | 8,660 |
| May 27, 2025 | 42.50 | 42.69 | 42.49 | 42.53 | 42.29 | 0.34% | 80,624 |
| May 23, 2025 | 42.37 | 42.42 | 42.31 | 42.38 | 42.14 | 0.09% | 4,352 |
| May 22, 2025 | 42.21 | 42.36 | 42.21 | 42.34 | 42.11 | 0.15% | 3,818 |
| May 21, 2025 | 42.38 | 42.43 | 42.28 | 42.28 | 42.04 | -0.72% | 6,596 |
| May 20, 2025 | 42.38 | 42.58 | 42.38 | 42.58 | 42.34 | 0.20% | 11,101 |
| May 19, 2025 | 42.37 | 42.50 | 42.37 | 42.50 | 42.26 | 0.08% | 5,786 |
| May 16, 2025 | 42.51 | 42.51 | 42.40 | 42.46 | 42.22 | 0.19% | 13,191 |
| May 15, 2025 | 42.33 | 42.38 | 42.33 | 42.38 | 42.14 | 0.26% | 118,766 |
| May 14, 2025 | 42.29 | 42.29 | 42.26 | 42.27 | 42.04 | -0.27% | 2,702 |
| May 13, 2025 | 42.45 | 42.46 | 42.38 | 42.38 | 42.15 | 0.14% | 5,201 |
| May 12, 2025 | 42.33 | 42.33 | 42.28 | 42.32 | 42.09 | 0.55% | 6,962 |
| May 9, 2025 | 42.08 | 42.12 | 42.05 | 42.09 | 41.86 | 0.17% | 3,546 |
| May 8, 2025 | 42.05 | 42.05 | 42.01 | 42.02 | 41.79 | -0.42% | 871 |
| May 7, 2025 | 42.15 | 42.30 | 42.15 | 42.20 | 41.96 | 0.33% | 9,863 |
| May 6, 2025 | 41.89 | 42.06 | 41.88 | 42.06 | 41.83 | 0.48% | 10,316 |
| May 5, 2025 | 41.89 | 41.89 | 41.85 | 41.86 | 41.63 | -0.12% | 3,521 |
| May 2, 2025 | 41.97 | 42.07 | 41.80 | 41.91 | 41.68 | -0.07% | 12,911 |
| May 1, 2025 | 41.91 | 42.03 | 41.86 | 41.94 | 41.71 | -0.57% | 5,654 |
| Apr 30, 2025 | 42.08 | 42.18 | 42.06 | 42.18 | 41.72 | -0.28% | 3,047 |
| Apr 29, 2025 | 42.20 | 42.32 | 42.20 | 42.30 | 41.84 | 0.01% | 2,555 |
| Apr 28, 2025 | 42.19 | 42.30 | 42.19 | 42.30 | 41.84 | 0.01% | 8,864 |
| Apr 25, 2025 | 42.28 | 42.31 | 42.20 | 42.29 | 41.83 | 0.36% | 6,412 |
| Apr 24, 2025 | 41.98 | 42.16 | 41.98 | 42.14 | 41.68 | 0.67% | 5,703 |
| Apr 23, 2025 | 42.11 | 42.13 | 41.84 | 41.86 | 41.41 | 0.26% | 6,510 |
| Apr 22, 2025 | 41.75 | 41.80 | 41.73 | 41.75 | 41.30 | 0.77% | 7,015 |
| Apr 21, 2025 | 41.65 | 41.65 | 41.32 | 41.43 | 40.98 | -0.79% | 4,248 |
| Apr 17, 2025 | 41.72 | 41.93 | 41.72 | 41.76 | 41.31 | 0.53% | 75,822 |
| Apr 16, 2025 | 41.57 | 41.63 | 41.46 | 41.54 | 41.09 | -0.06% | 6,832 |
| Apr 15, 2025 | 41.61 | 41.64 | 41.57 | 41.57 | 41.11 | 0.41% | 2,987 |
| Apr 14, 2025 | 41.48 | 41.48 | 41.38 | 41.39 | 40.94 | 1.18% | 9,474 |
| Apr 11, 2025 | 40.70 | 41.07 | 40.59 | 40.91 | 40.47 | 0.32% | 1,449 |
| Apr 10, 2025 | 41.09 | 41.19 | 40.76 | 40.78 | 40.34 | -1.54% | 11,723 |
| Apr 9, 2025 | 40.50 | 41.46 | 40.50 | 41.42 | 40.97 | 1.86% | 11,386 |
| Apr 8, 2025 | 41.14 | 41.35 | 40.64 | 40.66 | 40.22 | 0.22% | 11,961 |
| Apr 7, 2025 | 40.79 | 41.02 | 40.50 | 40.57 | 40.13 | -1.74% | 61,956 |
| Apr 4, 2025 | 41.47 | 41.48 | 41.29 | 41.29 | 40.84 | -1.30% | 4,189 |
| Apr 3, 2025 | 41.87 | 41.88 | 41.80 | 41.83 | 41.38 | -0.38% | 10,508 |
| Apr 2, 2025 | 42.04 | 42.04 | 41.89 | 41.99 | 41.53 | -0.09% | 3,309 |
| Apr 1, 2025 | 41.98 | 42.03 | 41.98 | 42.03 | 41.57 | -0.31% | 366 |
| Mar 31, 2025 | 42.12 | 42.16 | 42.00 | 42.16 | 41.47 | 0.04% | 6,017 |
| Mar 28, 2025 | 42.22 | 42.22 | 42.14 | 42.14 | 41.45 | 0.04% | 3,495 |
| Mar 27, 2025 | 42.18 | 42.18 | 42.04 | 42.13 | 41.44 | -0.20% | 18,760 |
| Mar 26, 2025 | 42.35 | 42.35 | 42.21 | 42.21 | 41.52 | -0.42% | 2,375 |
| Mar 25, 2025 | 42.35 | 42.40 | 42.35 | 42.39 | 41.70 | 0.07% | 6,531 |
| Mar 24, 2025 | 42.30 | 42.36 | 42.30 | 42.36 | 41.67 | 0.19% | 2,221 |
| Mar 21, 2025 | 42.32 | 42.35 | 42.22 | 42.28 | 41.59 | -0.35% | 236,828 |