JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
68.27
+0.68 (1.01%)
Mar 4, 2026, 4:00 PM EST - Market closed
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.78 | 69.11 | 67.54 | 68.27 | 68.27 | 1.01% | 5,810 |
| Mar 3, 2026 | 70.00 | 70.00 | 65.92 | 67.59 | 67.59 | -4.92% | 8,718 |
| Mar 2, 2026 | 72.50 | 72.50 | 70.24 | 71.09 | 71.09 | -1.52% | 862 |
| Feb 27, 2026 | 71.95 | 72.50 | 71.95 | 72.19 | 72.19 | -0.67% | 547,465 |
| Feb 26, 2026 | 72.53 | 72.67 | 72.17 | 72.67 | 72.67 | -0.76% | 1,805 |
| Feb 25, 2026 | 73.17 | 73.30 | 72.91 | 73.23 | 73.23 | 1.07% | 4,704 |
| Feb 24, 2026 | 72.13 | 72.70 | 72.13 | 72.45 | 72.45 | 1.73% | 147,111 |
| Feb 23, 2026 | 71.71 | 71.71 | 71.21 | 71.22 | 71.22 | -1.10% | 2,053 |
| Feb 20, 2026 | 70.65 | 72.01 | 70.65 | 72.01 | 72.01 | 2.16% | 3,336 |
| Feb 19, 2026 | 70.55 | 70.59 | 70.20 | 70.49 | 70.49 | -0.17% | 23,920 |
| Feb 18, 2026 | 70.67 | 71.26 | 70.61 | 70.61 | 70.61 | 0.24% | 77,088 |
| Feb 17, 2026 | 70.38 | 70.44 | 69.80 | 70.44 | 70.44 | -0.27% | 5,096 |
| Feb 13, 2026 | 69.80 | 70.71 | 69.76 | 70.63 | 70.63 | 0.35% | 1,577 |
| Feb 12, 2026 | 71.54 | 71.54 | 70.23 | 70.38 | 70.38 | -1.00% | 67,301 |
| Feb 11, 2026 | 70.90 | 71.10 | 70.36 | 71.10 | 71.10 | 1.42% | 146,192 |
| Feb 10, 2026 | 70.15 | 70.22 | 70.09 | 70.10 | 70.10 | 0.37% | 6,702 |
| Feb 9, 2026 | 69.30 | 70.04 | 69.30 | 69.85 | 69.84 | 0.63% | 1,731 |
| Feb 6, 2026 | 69.02 | 69.41 | 69.02 | 69.41 | 69.41 | 2.53% | 770 |
| Feb 5, 2026 | 67.80 | 68.21 | 67.70 | 67.70 | 67.70 | -0.29% | 2,694 |
| Feb 4, 2026 | 69.14 | 69.14 | 67.88 | 67.89 | 67.89 | -1.06% | 80,843 |
| Feb 3, 2026 | 68.89 | 68.89 | 68.37 | 68.62 | 68.62 | 0.01% | 5,800 |
| Feb 2, 2026 | 67.90 | 68.61 | 67.90 | 68.61 | 68.61 | 0.67% | 6,500 |
| Jan 30, 2026 | 69.44 | 69.45 | 68.15 | 68.15 | 68.15 | -2.73% | 846,905 |
| Jan 29, 2026 | 70.28 | 70.28 | 69.33 | 70.06 | 70.06 | -0.25% | 6,861 |
| Jan 28, 2026 | 70.49 | 70.49 | 69.97 | 70.24 | 70.24 | 0.57% | 5,901 |
| Jan 27, 2026 | 69.64 | 69.83 | 69.64 | 69.83 | 69.83 | 1.90% | 639 |
| Jan 26, 2026 | 68.51 | 68.87 | 68.49 | 68.53 | 68.53 | 0.19% | 25,360 |
| Jan 23, 2026 | 67.87 | 68.61 | 67.87 | 68.40 | 68.40 | 0.18% | 20,124 |
| Jan 22, 2026 | 67.84 | 68.32 | 67.84 | 68.28 | 68.28 | 0.80% | 10,847 |
| Jan 21, 2026 | 67.60 | 67.78 | 67.43 | 67.74 | 67.74 | 1.93% | 4,618 |
| Jan 20, 2026 | 66.58 | 67.09 | 66.43 | 66.46 | 66.46 | -1.10% | 17,491 |
| Jan 16, 2026 | 67.16 | 67.20 | 67.04 | 67.20 | 67.20 | -0.65% | 1,113 |
| Jan 15, 2026 | 67.30 | 67.80 | 67.29 | 67.64 | 67.64 | 0.85% | 5,427 |
| Jan 14, 2026 | 66.90 | 67.20 | 66.72 | 67.07 | 67.07 | 0.27% | 1,737 |
| Jan 13, 2026 | 66.66 | 66.96 | 66.66 | 66.89 | 66.89 | -0.56% | 1,672 |
| Jan 12, 2026 | 66.83 | 67.27 | 66.73 | 67.27 | 67.27 | 1.34% | 7,533 |
| Jan 9, 2026 | 66.14 | 66.48 | 66.07 | 66.38 | 66.38 | 0.26% | 2,935 |
| Jan 8, 2026 | 65.92 | 66.21 | 65.91 | 66.21 | 66.21 | -0.02% | 4,082 |
| Jan 7, 2026 | 66.14 | 66.41 | 66.01 | 66.23 | 66.23 | -0.89% | 3,548 |
| Jan 6, 2026 | 66.72 | 66.82 | 66.46 | 66.82 | 66.82 | 0.78% | 13,308 |
| Jan 5, 2026 | 65.97 | 66.30 | 65.97 | 66.30 | 66.30 | 1.51% | 1,324 |
| Jan 2, 2026 | 64.94 | 65.31 | 64.94 | 65.31 | 65.31 | 2.65% | 425 |
| Dec 31, 2025 | 63.90 | 64.00 | 63.46 | 63.63 | 63.63 | -0.64% | 122,263 |
| Dec 30, 2025 | 64.06 | 64.20 | 64.03 | 64.04 | 64.04 | -0.01% | 2,143 |
| Dec 29, 2025 | 63.71 | 64.06 | 63.71 | 64.05 | 64.05 | 0.16% | 1,309 |
| Dec 26, 2025 | 63.95 | 64.04 | 63.95 | 63.95 | 63.95 | 0.67% | 1,784 |
| Dec 24, 2025 | 63.79 | 63.79 | 63.43 | 63.52 | 63.52 | 0.21% | 183,893 |
| Dec 23, 2025 | 63.16 | 63.53 | 63.16 | 63.39 | 63.39 | -1.49% | 41,892 |
| Dec 22, 2025 | 64.05 | 64.47 | 64.05 | 64.35 | 63.41 | 0.91% | 1,873 |
| Dec 19, 2025 | 63.76 | 63.87 | 63.76 | 63.77 | 62.84 | 0.77% | 907 |
| Dec 18, 2025 | 63.37 | 63.52 | 63.14 | 63.28 | 62.36 | 1.17% | 4,438 |
| Dec 17, 2025 | 63.19 | 63.19 | 62.53 | 62.55 | 61.63 | -0.39% | 11,468 |
| Dec 16, 2025 | 63.01 | 63.01 | 62.72 | 62.79 | 61.87 | -1.00% | 8,875 |
| Dec 15, 2025 | 63.80 | 63.81 | 63.35 | 63.43 | 62.50 | -2.38% | 4,701 |
| Dec 12, 2025 | 64.94 | 65.01 | 64.85 | 64.98 | 62.53 | -1.14% | 2,008 |
| Dec 11, 2025 | 65.49 | 65.73 | 65.11 | 65.73 | 63.25 | -0.01% | 9,656 |
| Dec 10, 2025 | 65.46 | 65.73 | 65.46 | 65.73 | 63.26 | 0.98% | 441 |
| Dec 9, 2025 | 64.90 | 65.30 | 64.90 | 65.10 | 62.65 | -0.15% | 12,766 |
| Dec 8, 2025 | 65.50 | 65.51 | 65.13 | 65.19 | 62.74 | -0.44% | 1,867 |
| Dec 5, 2025 | 65.57 | 65.57 | 65.46 | 65.48 | 63.01 | 1.02% | 1,362 |
| Dec 4, 2025 | 64.79 | 65.05 | 64.57 | 64.82 | 62.38 | -0.16% | 3,097 |
| Dec 3, 2025 | 64.41 | 64.92 | 64.41 | 64.92 | 62.48 | 0.67% | 227,120 |
| Dec 2, 2025 | 64.49 | 64.86 | 64.02 | 64.49 | 62.06 | 0.29% | 131,960 |
| Dec 1, 2025 | 64.42 | 64.60 | 64.31 | 64.31 | 61.88 | -0.33% | 23,472 |
| Nov 28, 2025 | 64.24 | 64.52 | 64.24 | 64.52 | 62.09 | 0.44% | 320,163 |
| Nov 26, 2025 | 63.90 | 64.43 | 63.90 | 64.24 | 61.82 | 0.80% | 629 |
| Nov 25, 2025 | 63.15 | 63.73 | 63.15 | 63.73 | 61.33 | 0.13% | 14,085 |
| Nov 24, 2025 | 63.10 | 63.65 | 63.10 | 63.65 | 61.25 | 1.02% | 50,691 |
| Nov 21, 2025 | 62.52 | 63.17 | 62.52 | 63.01 | 60.63 | -0.31% | 26,059 |
| Nov 20, 2025 | 64.40 | 64.40 | 63.20 | 63.20 | 60.82 | -1.17% | 4,627 |
| Nov 19, 2025 | 63.97 | 64.02 | 63.88 | 63.95 | 61.54 | -0.41% | 14,885 |
| Nov 18, 2025 | 64.15 | 64.27 | 64.12 | 64.22 | 61.80 | -0.45% | 4,373 |
| Nov 17, 2025 | 64.69 | 64.69 | 64.50 | 64.50 | 62.08 | -0.96% | 687 |
| Nov 14, 2025 | 65.47 | 65.61 | 65.13 | 65.13 | 62.67 | -0.05% | 150,348 |
| Nov 13, 2025 | 65.25 | 65.25 | 65.16 | 65.16 | 62.70 | -0.98% | 178 |
| Nov 12, 2025 | 65.75 | 65.86 | 65.67 | 65.80 | 63.32 | -0.08% | 6,963 |
| Nov 11, 2025 | 65.80 | 65.90 | 65.73 | 65.85 | 63.37 | 0.07% | 100,385 |
| Nov 10, 2025 | 65.69 | 65.81 | 65.44 | 65.81 | 63.33 | 1.80% | 4,253 |
| Nov 7, 2025 | 64.30 | 64.64 | 64.06 | 64.64 | 62.21 | -0.54% | 50,796 |
| Nov 6, 2025 | 65.21 | 65.21 | 64.99 | 64.99 | 62.55 | -0.76% | 287 |
| Nov 5, 2025 | 65.48 | 65.67 | 65.48 | 65.49 | 63.02 | 0.80% | 10,091 |
| Nov 4, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 62.53 | -1.70% | 167 |
| Nov 3, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 63.61 | 0.46% | 350 |
| Oct 31, 2025 | 65.64 | 65.79 | 65.64 | 65.79 | 63.31 | -0.10% | 198,799 |
| Oct 30, 2025 | 66.11 | 66.11 | 65.86 | 65.86 | 63.38 | -0.96% | 967 |
| Oct 29, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 63.99 | 0.51% | 225 |
| Oct 28, 2025 | 65.95 | 66.19 | 65.85 | 66.16 | 63.67 | -0.02% | 10,160 |
| Oct 27, 2025 | 66.13 | 66.17 | 66.09 | 66.17 | 63.68 | 1.04% | 3,691 |
| Oct 24, 2025 | 65.46 | 65.51 | 65.45 | 65.49 | 63.03 | 0.60% | 5,330 |
| Oct 23, 2025 | 64.92 | 65.11 | 64.92 | 65.11 | 62.65 | 0.78% | 730 |
| Oct 22, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 62.17 | -0.08% | 92 |
| Oct 21, 2025 | 64.91 | 64.91 | 64.65 | 64.65 | 62.22 | -0.97% | 1,315 |
| Oct 20, 2025 | 65.14 | 65.29 | 65.06 | 65.29 | 62.83 | 1.25% | 52,143 |
| Oct 17, 2025 | 64.14 | 64.48 | 64.14 | 64.48 | 62.06 | 0.06% | 1,082 |
| Oct 16, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 62.02 | 0.61% | 71 |
| Oct 15, 2025 | 64.06 | 64.06 | 64.02 | 64.06 | 61.64 | 1.51% | 3,793 |
| Oct 14, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 60.73 | -0.85% | 56 |
| Oct 13, 2025 | 63.56 | 63.73 | 63.55 | 63.64 | 61.25 | 2.87% | 23,171 |
| Oct 10, 2025 | 63.49 | 63.49 | 61.87 | 61.87 | 59.54 | -3.43% | 361 |
| Oct 9, 2025 | 64.12 | 64.15 | 64.02 | 64.07 | 61.65 | -0.85% | 5,534 |