Skip to main content
logo
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
44.56
+0.08 (0.18%)
Aug 7, 2026, 4:00 PM EDT - Market closed

XEMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202644.6244.6244.5044.5644.560.18%25,028
Aug 6, 202644.5044.5344.4144.4844.48-0.16%166,658
Aug 5, 202644.5744.5744.5244.5544.550.02%18,412
Aug 4, 202644.5044.5844.5044.5444.540.28%56,881
Aug 3, 202644.4444.4744.3644.4244.420.46%125,198
Jul 31, 202644.3844.4844.3744.4544.210.02%34,818
Jul 30, 202644.3844.4444.3744.4444.200.28%44,828
Jul 29, 202644.4344.5244.3244.3244.08-0.38%27,438
Jul 28, 202644.4344.5544.4344.4944.250.12%82,677
Jul 27, 202644.4644.4844.4044.4344.190.25%29,855
Jul 24, 202644.3044.3744.2544.3244.080.04%42,554
Jul 23, 202644.3344.3444.2744.3044.06-0.40%74,384
Jul 22, 202644.5344.5444.4744.4844.24-0.20%52,064
Jul 21, 202644.6244.6244.5444.5744.330.04%15,120
Jul 20, 202644.6844.6844.5444.5544.31-0.25%817,511
Jul 17, 202644.6744.7444.6244.6644.42-0.07%34,175
Jul 16, 202644.6644.7244.6444.6944.45-0.04%68,099
Jul 15, 202644.7244.7644.6744.7144.470.09%17,045
Jul 14, 202644.7044.7244.6344.6744.430.24%34,896
Jul 13, 202644.6444.6944.5344.5744.33-0.32%72,475
Jul 10, 202644.7144.7244.6544.7144.470.10%64,568
Jul 9, 202644.6344.7044.6144.6744.430.06%1,308,301
Jul 8, 202644.6444.6844.5844.6444.40-0.20%750,869
Jul 7, 202644.7744.8044.6844.7344.49-0.21%631,941
Jul 6, 202644.8344.8344.7944.8344.580.01%44,160
Jul 2, 202644.8444.8444.7644.8244.580.21%1,140,243
Jul 1, 202644.6844.7844.6844.7344.490.02%605,284
Jun 30, 202644.9045.0044.9044.9244.48-0.13%30,340
Jun 29, 202644.9244.9844.9244.9844.540.18%13,694
Jun 26, 202644.9044.9644.8844.9044.46-0.07%32,893
Jun 25, 202645.0045.0044.9044.9344.49-0.02%14,416
Jun 24, 202644.8244.9644.8244.9444.500.16%20,917
Jun 23, 202644.8244.9044.8244.8744.43-0.05%27,163
Jun 22, 202644.9344.9644.8744.8944.45-0.35%50,208
Jun 18, 202645.0545.0945.0145.0544.610.36%28,700
Jun 17, 202645.0745.0844.8944.8944.45-0.43%54,934
Jun 16, 202645.1145.1445.0745.0844.64-22,763
Jun 15, 202645.0745.1645.0445.0844.640.28%707,377
Jun 12, 202644.9144.9744.8944.9644.520.03%22,588
Jun 11, 202644.6844.9444.6744.9444.500.83%42,735
Jun 10, 202644.6144.6644.5344.5744.13-0.29%40,901
Jun 9, 202644.6844.7044.6144.7044.260.29%15,265
Jun 8, 202644.6044.6444.5644.5744.13-0.02%39,686
Jun 5, 202644.6744.6744.5744.5844.14-0.59%24,060
Jun 4, 202644.8144.8844.8144.8544.410.18%43,888
Jun 3, 202644.7644.7944.7244.7744.33-0.37%139,633
Jun 2, 202644.8344.9344.8244.9344.490.13%217,931
Jun 1, 202644.9044.9044.6744.8744.430.16%1,110,825
May 29, 202645.0445.1145.0045.0144.360.14%38,140
May 28, 202644.8044.9944.8044.9544.290.15%19,342