BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
44.20
-0.18 (-0.41%)
At close: Nov 4, 2025, 4:00 PM EST
44.20
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
XEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 44.19 | 44.23 | 44.18 | 44.20 | 44.20 | -0.41% | 350,463 |
| Nov 3, 2025 | 44.34 | 44.49 | 44.26 | 44.38 | 44.38 | -0.42% | 1,362,448 |
| Oct 31, 2025 | 44.58 | 44.61 | 44.50 | 44.57 | 44.38 | 0.33% | 6,673 |
| Oct 30, 2025 | 44.42 | 44.47 | 44.40 | 44.42 | 44.23 | -0.02% | 23,908 |
| Oct 29, 2025 | 44.61 | 44.62 | 44.43 | 44.43 | 44.24 | -0.43% | 355,805 |
| Oct 28, 2025 | 44.61 | 44.63 | 44.57 | 44.62 | 44.43 | 0.02% | 25,062 |
| Oct 27, 2025 | 44.52 | 44.62 | 44.52 | 44.61 | 44.42 | 0.92% | 20,425 |
| Oct 24, 2025 | 44.13 | 44.22 | 44.12 | 44.20 | 44.02 | 0.16% | 17,922 |
| Oct 23, 2025 | 44.04 | 44.15 | 44.04 | 44.13 | 43.95 | 0.18% | 35,312 |
| Oct 22, 2025 | 44.08 | 44.11 | 44.04 | 44.05 | 43.87 | -0.27% | 8,934 |
| Oct 21, 2025 | 44.23 | 44.24 | 44.14 | 44.17 | 43.99 | -0.05% | 61,351 |
| Oct 20, 2025 | 44.04 | 44.19 | 44.04 | 44.19 | 44.01 | 0.55% | 9,260 |
| Oct 17, 2025 | 43.95 | 43.98 | 43.88 | 43.95 | 43.77 | 0.09% | 408,687 |
| Oct 16, 2025 | 43.99 | 43.99 | 43.85 | 43.91 | 43.73 | -0.08% | 17,451 |
| Oct 15, 2025 | 43.98 | 43.99 | 43.86 | 43.95 | 43.76 | 0.29% | 17,605 |
| Oct 14, 2025 | 43.76 | 43.89 | 43.71 | 43.82 | 43.64 | - | 510,821 |
| Oct 13, 2025 | 43.70 | 43.82 | 43.70 | 43.82 | 43.64 | 0.62% | 5,011 |
| Oct 10, 2025 | 43.76 | 43.76 | 43.53 | 43.55 | 43.37 | -0.37% | 13,717 |
| Oct 9, 2025 | 43.70 | 43.71 | 43.66 | 43.71 | 43.53 | 0.18% | 5,932 |
| Oct 8, 2025 | 43.66 | 43.73 | 43.58 | 43.63 | 43.45 | -0.10% | 27,285 |
| Oct 7, 2025 | 43.69 | 43.72 | 43.66 | 43.68 | 43.49 | -0.04% | 298,586 |
| Oct 6, 2025 | 43.73 | 43.73 | 43.66 | 43.69 | 43.51 | -0.09% | 5,781 |
| Oct 3, 2025 | 43.72 | 43.78 | 43.69 | 43.73 | 43.55 | -0.03% | 11,541 |
| Oct 2, 2025 | 43.62 | 43.78 | 43.58 | 43.75 | 43.56 | 0.21% | 10,338 |
| Oct 1, 2025 | 43.60 | 43.68 | 43.57 | 43.66 | 43.47 | -0.15% | 6,173 |
| Sep 30, 2025 | 43.79 | 43.87 | 43.72 | 43.72 | 43.36 | -0.29% | 33,266 |
| Sep 29, 2025 | 43.88 | 43.89 | 43.85 | 43.85 | 43.49 | 0.07% | 7,828 |
| Sep 26, 2025 | 43.86 | 43.89 | 43.80 | 43.82 | 43.46 | -0.10% | 35,095 |
| Sep 25, 2025 | 43.93 | 43.93 | 43.82 | 43.87 | 43.50 | -0.28% | 16,086 |
| Sep 24, 2025 | 44.05 | 44.05 | 43.95 | 43.99 | 43.63 | 0.08% | 6,997 |
| Sep 23, 2025 | 43.90 | 43.97 | 43.90 | 43.96 | 43.59 | 0.32% | 4,127 |
| Sep 22, 2025 | 43.73 | 43.82 | 43.71 | 43.82 | 43.45 | 0.48% | 8,873 |
| Sep 19, 2025 | 43.64 | 43.65 | 43.55 | 43.61 | 43.24 | -0.21% | 10,166 |
| Sep 18, 2025 | 43.78 | 43.80 | 43.69 | 43.70 | 43.33 | -0.49% | 6,206 |
| Sep 17, 2025 | 43.98 | 44.02 | 43.91 | 43.91 | 43.55 | -0.02% | 9,888 |
| Sep 16, 2025 | 43.92 | 43.96 | 43.91 | 43.92 | 43.56 | - | 2,794 |
| Sep 15, 2025 | 43.90 | 43.95 | 43.90 | 43.92 | 43.56 | 0.23% | 16,273 |
| Sep 12, 2025 | 43.92 | 43.92 | 43.77 | 43.82 | 43.46 | -0.41% | 17,499 |
| Sep 11, 2025 | 43.81 | 44.00 | 43.81 | 44.00 | 43.64 | 0.49% | 235,708 |
| Sep 10, 2025 | 43.71 | 43.83 | 43.71 | 43.79 | 43.42 | 0.38% | 1,812 |
| Sep 9, 2025 | 43.64 | 43.65 | 43.56 | 43.62 | 43.26 | 0.05% | 26,122 |
| Sep 8, 2025 | 43.67 | 43.72 | 43.58 | 43.60 | 43.24 | -0.55% | 374,152 |
| Sep 5, 2025 | 43.83 | 43.85 | 43.79 | 43.84 | 43.48 | 0.49% | 7,802 |
| Sep 4, 2025 | 43.58 | 43.63 | 43.58 | 43.63 | 43.27 | 0.10% | 3,583 |
| Sep 3, 2025 | 43.50 | 43.70 | 43.48 | 43.58 | 43.22 | 0.42% | 33,115 |
| Sep 2, 2025 | 43.25 | 43.40 | 43.25 | 43.40 | 43.04 | -0.74% | 29,129 |
| Aug 29, 2025 | 43.66 | 43.83 | 43.65 | 43.72 | 43.13 | -0.12% | 40,002 |
| Aug 28, 2025 | 43.63 | 43.79 | 43.61 | 43.78 | 43.18 | 0.59% | 4,468 |
| Aug 27, 2025 | 43.45 | 43.57 | 43.43 | 43.52 | 42.93 | 0.06% | 81,327 |
| Aug 26, 2025 | 43.51 | 43.61 | 43.40 | 43.50 | 42.91 | -0.15% | 11,377 |