BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
43.14
+0.07 (0.16%)
At close: Sep 29, 2026, 4:00 PM EDT
43.14
0.00 (0.00%)
After-hours: Sep 29, 2026, 8:00 PM EDT
XEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 43.16 | 43.16 | 43.02 | 43.14 | 43.14 | 0.16% | 8,122 |
| Sep 28, 2026 | 43.10 | 43.18 | 43.04 | 43.07 | 43.07 | -0.74% | 13,097 |
| Sep 25, 2026 | 43.45 | 43.45 | 43.20 | 43.39 | 43.39 | 0.02% | 8,979 |
| Sep 24, 2026 | 43.54 | 43.55 | 43.38 | 43.38 | 43.38 | -0.30% | 19,869 |
| Sep 23, 2026 | 43.88 | 43.88 | 43.51 | 43.51 | 43.51 | -0.91% | 5,857 |
| Sep 22, 2026 | 43.95 | 44.00 | 43.88 | 43.91 | 43.91 | -0.14% | 66,197 |
| Sep 21, 2026 | 43.90 | 43.98 | 43.90 | 43.97 | 43.97 | 0.30% | 168,511 |
| Sep 18, 2026 | 43.90 | 43.90 | 43.82 | 43.84 | 43.84 | -0.27% | 32,968 |
| Sep 17, 2026 | 43.95 | 43.97 | 43.92 | 43.96 | 43.96 | 0.46% | 231,467 |
| Sep 16, 2026 | 43.76 | 43.94 | 43.75 | 43.76 | 43.76 | -0.02% | 47,429 |
| Sep 15, 2026 | 43.79 | 43.82 | 43.74 | 43.77 | 43.77 | -0.18% | 84,288 |
| Sep 14, 2026 | 43.81 | 43.94 | 43.74 | 43.85 | 43.85 | -0.20% | 103,598 |
| Sep 11, 2026 | 44.10 | 44.10 | 43.94 | 43.94 | 43.94 | -0.09% | 378,284 |
| Sep 10, 2026 | 44.02 | 44.07 | 43.97 | 43.98 | 43.98 | -0.50% | 69,634 |
| Sep 9, 2026 | 44.29 | 44.31 | 44.20 | 44.20 | 44.20 | -0.25% | 140,030 |
| Sep 8, 2026 | 44.30 | 44.37 | 44.30 | 44.31 | 44.31 | -0.17% | 67,781 |
| Sep 4, 2026 | 44.33 | 44.42 | 44.33 | 44.39 | 44.39 | 0.19% | 173,077 |
| Sep 3, 2026 | 44.33 | 44.35 | 44.30 | 44.30 | 44.30 | 0.20% | 28,037 |
| Sep 2, 2026 | 44.18 | 44.21 | 44.17 | 44.21 | 44.21 | 0.07% | 30,628 |
| Sep 1, 2026 | 44.15 | 44.25 | 44.15 | 44.18 | 44.18 | -0.19% | 329,928 |
| Aug 31, 2026 | 44.48 | 44.50 | 44.42 | 44.46 | 44.26 | -0.11% | 323,580 |
| Aug 28, 2026 | 44.58 | 44.62 | 44.51 | 44.51 | 44.31 | -0.11% | 667,138 |
| Aug 27, 2026 | 44.55 | 44.57 | 44.51 | 44.56 | 44.36 | 0.03% | 235,000 |
| Aug 26, 2026 | 44.54 | 44.57 | 44.50 | 44.55 | 44.35 | -0.12% | 263,989 |
| Aug 25, 2026 | 44.49 | 44.60 | 44.47 | 44.60 | 44.40 | 0.52% | 52,618 |
| Aug 24, 2026 | 44.40 | 44.48 | 44.36 | 44.37 | 44.18 | -0.08% | 926,568 |
| Aug 21, 2026 | 44.40 | 44.41 | 44.36 | 44.41 | 44.21 | 0.10% | 20,283 |
| Aug 20, 2026 | 44.38 | 44.44 | 44.36 | 44.36 | 44.17 | -0.29% | 136,464 |
| Aug 19, 2026 | 44.54 | 44.54 | 44.41 | 44.49 | 44.29 | 0.16% | 335,199 |
| Aug 18, 2026 | 44.36 | 44.45 | 44.36 | 44.42 | 44.22 | -0.09% | 135,405 |
| Aug 17, 2026 | 44.48 | 44.52 | 44.46 | 44.46 | 44.26 | -0.22% | 39,378 |
| Aug 14, 2026 | 44.61 | 44.62 | 44.52 | 44.56 | 44.36 | -0.20% | 303,947 |
| Aug 13, 2026 | 44.58 | 44.66 | 44.35 | 44.65 | 44.45 | 0.29% | 28,422 |
| Aug 12, 2026 | 44.51 | 44.56 | 44.50 | 44.52 | 44.32 | 0.16% | 538,928 |
| Aug 11, 2026 | 44.47 | 44.53 | 44.44 | 44.45 | 44.25 | -0.09% | 474,440 |
| Aug 10, 2026 | 44.58 | 44.58 | 44.42 | 44.49 | 44.29 | -0.16% | 890,577 |
| Aug 7, 2026 | 44.62 | 44.62 | 44.50 | 44.56 | 44.36 | 0.18% | 25,028 |
| Aug 6, 2026 | 44.50 | 44.53 | 44.41 | 44.48 | 44.28 | -0.16% | 166,658 |
| Aug 5, 2026 | 44.57 | 44.57 | 44.52 | 44.55 | 44.35 | 0.02% | 18,412 |
| Aug 4, 2026 | 44.50 | 44.58 | 44.50 | 44.54 | 44.34 | 0.28% | 56,881 |
| Aug 3, 2026 | 44.44 | 44.47 | 44.36 | 44.42 | 44.22 | 0.46% | 125,198 |
| Jul 31, 2026 | 44.38 | 44.48 | 44.37 | 44.45 | 44.02 | 0.02% | 34,818 |
| Jul 30, 2026 | 44.38 | 44.44 | 44.37 | 44.44 | 44.01 | 0.28% | 44,828 |
| Jul 29, 2026 | 44.43 | 44.52 | 44.32 | 44.32 | 43.88 | -0.38% | 27,438 |
| Jul 28, 2026 | 44.43 | 44.55 | 44.43 | 44.49 | 44.05 | 0.12% | 82,677 |
| Jul 27, 2026 | 44.46 | 44.48 | 44.40 | 44.43 | 44.00 | 0.25% | 29,855 |
| Jul 24, 2026 | 44.30 | 44.37 | 44.25 | 44.32 | 43.89 | 0.04% | 42,554 |
| Jul 23, 2026 | 44.33 | 44.34 | 44.27 | 44.30 | 43.87 | -0.40% | 74,384 |
| Jul 22, 2026 | 44.53 | 44.54 | 44.47 | 44.48 | 44.05 | -0.20% | 52,064 |
| Jul 21, 2026 | 44.62 | 44.62 | 44.54 | 44.57 | 44.14 | 0.04% | 15,120 |