BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
45.05
+0.02 (0.03%)
Jan 27, 2026, 11:39 AM EST - Market open
XEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 44.96 | 45.06 | 44.96 | 45.04 | 45.04 | 0.04% | 18,907 |
| Jan 23, 2026 | 44.87 | 45.02 | 44.87 | 45.02 | 45.02 | 0.23% | 305,059 |
| Jan 22, 2026 | 44.82 | 44.91 | 44.82 | 44.91 | 44.91 | 0.20% | 29,062 |
| Jan 21, 2026 | 44.71 | 44.83 | 44.70 | 44.82 | 44.82 | 0.41% | 50,530 |
| Jan 20, 2026 | 44.63 | 44.67 | 44.60 | 44.64 | 44.63 | -0.32% | 159,525 |
| Jan 16, 2026 | 44.89 | 44.89 | 44.76 | 44.78 | 44.78 | -0.13% | 130,462 |
| Jan 15, 2026 | 44.82 | 44.87 | 44.79 | 44.84 | 44.84 | 0.04% | 44,647 |
| Jan 14, 2026 | 44.74 | 44.84 | 44.71 | 44.82 | 44.82 | 0.16% | 49,739 |
| Jan 13, 2026 | 44.76 | 44.80 | 44.70 | 44.75 | 44.75 | -0.22% | 31,934 |
| Jan 12, 2026 | 44.75 | 44.91 | 44.75 | 44.85 | 44.85 | -0.03% | 92,693 |
| Jan 9, 2026 | 44.79 | 44.88 | 44.79 | 44.87 | 44.87 | 0.35% | 35,969 |
| Jan 8, 2026 | 44.63 | 44.72 | 44.60 | 44.71 | 44.71 | -0.02% | 55,434 |
| Jan 7, 2026 | 44.84 | 44.85 | 44.71 | 44.72 | 44.72 | -0.31% | 51,235 |
| Jan 6, 2026 | 44.81 | 44.90 | 44.81 | 44.86 | 44.86 | 0.10% | 45,869 |
| Jan 5, 2026 | 44.62 | 44.83 | 44.62 | 44.82 | 44.82 | 0.78% | 101,396 |
| Jan 2, 2026 | 44.58 | 44.58 | 44.47 | 44.47 | 44.47 | -0.25% | 106,292 |
| Dec 31, 2025 | 44.61 | 44.66 | 44.58 | 44.58 | 44.58 | -0.10% | 24,937 |
| Dec 30, 2025 | 44.61 | 44.72 | 44.58 | 44.63 | 44.63 | -0.52% | 43,451 |
| Dec 29, 2025 | 44.81 | 44.92 | 44.81 | 44.86 | 44.66 | 0.17% | 30,251 |
| Dec 26, 2025 | 44.82 | 44.82 | 44.74 | 44.79 | 44.58 | -0.01% | 13,646 |
| Dec 24, 2025 | 44.73 | 44.81 | 44.73 | 44.79 | 44.59 | 0.18% | 37,941 |
| Dec 23, 2025 | 44.64 | 44.80 | 44.64 | 44.71 | 44.50 | 0.01% | 25,044 |
| Dec 22, 2025 | 44.65 | 44.79 | 44.65 | 44.71 | 44.50 | 0.08% | 26,601 |
| Dec 19, 2025 | 44.71 | 44.75 | 44.63 | 44.67 | 44.47 | -0.09% | 22,408 |
| Dec 18, 2025 | 44.67 | 44.78 | 44.64 | 44.71 | 44.51 | 0.36% | 46,974 |
| Dec 17, 2025 | 44.58 | 44.59 | 44.52 | 44.55 | 44.35 | -0.22% | 16,264 |
| Dec 16, 2025 | 44.65 | 44.71 | 44.58 | 44.65 | 44.44 | 0.09% | 37,971 |
| Dec 15, 2025 | 44.60 | 44.64 | 44.59 | 44.61 | 44.41 | 0.09% | 65,066 |
| Dec 12, 2025 | 44.60 | 44.67 | 44.45 | 44.57 | 44.27 | -0.11% | 60,553 |
| Dec 11, 2025 | 44.61 | 44.64 | 44.56 | 44.62 | 44.32 | 0.20% | 48,774 |
| Dec 10, 2025 | 44.36 | 44.56 | 44.36 | 44.53 | 44.23 | 0.34% | 28,646 |
| Dec 9, 2025 | 44.40 | 44.43 | 44.34 | 44.38 | 44.08 | -0.15% | 55,537 |
| Dec 8, 2025 | 44.57 | 44.57 | 44.43 | 44.45 | 44.14 | -0.30% | 162,078 |
| Dec 5, 2025 | 44.63 | 44.69 | 44.56 | 44.58 | 44.28 | -0.11% | 1,283,940 |
| Dec 4, 2025 | 44.63 | 44.65 | 44.54 | 44.63 | 44.33 | -0.07% | 930,362 |
| Dec 3, 2025 | 44.56 | 44.67 | 44.56 | 44.66 | 44.36 | 0.12% | 471,488 |
| Dec 2, 2025 | 44.48 | 44.65 | 44.46 | 44.61 | 44.30 | -0.06% | 28,947 |
| Dec 1, 2025 | 44.44 | 44.63 | 44.42 | 44.63 | 44.33 | -0.16% | 108,138 |
| Nov 28, 2025 | 44.71 | 44.71 | 44.63 | 44.70 | 44.20 | -0.02% | 19,419 |
| Nov 26, 2025 | 44.61 | 44.73 | 44.61 | 44.71 | 44.21 | 0.20% | 38,223 |
| Nov 25, 2025 | 44.52 | 44.65 | 44.52 | 44.62 | 44.12 | 0.11% | 16,894 |
| Nov 24, 2025 | 44.51 | 44.57 | 44.51 | 44.57 | 44.07 | 0.26% | 126,911 |
| Nov 21, 2025 | 44.42 | 44.50 | 44.41 | 44.46 | 43.96 | 0.14% | 23,692 |
| Nov 20, 2025 | 44.49 | 44.52 | 44.39 | 44.40 | 43.90 | -0.08% | 572,310 |
| Nov 19, 2025 | 44.38 | 44.46 | 44.38 | 44.43 | 43.93 | 0.25% | 23,930 |
| Nov 18, 2025 | 44.32 | 44.36 | 44.30 | 44.32 | 43.82 | -0.07% | 24,221 |
| Nov 17, 2025 | 44.35 | 44.39 | 44.31 | 44.35 | 43.85 | 0.06% | 367,800 |
| Nov 14, 2025 | 44.36 | 44.40 | 44.32 | 44.33 | 43.83 | -0.18% | 20,314 |
| Nov 13, 2025 | 44.43 | 44.45 | 44.36 | 44.41 | 43.91 | -0.17% | 15,399 |
| Nov 12, 2025 | 44.48 | 44.49 | 44.42 | 44.48 | 43.98 | -0.02% | 353,424 |