JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
BATS: BBEM · Real-Time Price · USD
72.88
-0.81 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
72.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.00 | 73.00 | 72.50 | 72.95 | 72.95 | -1.00% | 3,249 |
| Apr 27, 2026 | 74.06 | 74.06 | 73.53 | 73.69 | 73.69 | -0.08% | 26,869 |
| Apr 24, 2026 | 73.33 | 73.76 | 73.33 | 73.75 | 73.75 | 2.01% | 1,308 |
| Apr 23, 2026 | 72.80 | 72.91 | 72.23 | 72.30 | 72.30 | -1.60% | 4,045 |
| Apr 22, 2026 | 72.93 | 73.47 | 72.93 | 73.47 | 73.47 | 1.90% | 1,336 |
| Apr 21, 2026 | 73.28 | 73.28 | 72.10 | 72.10 | 72.10 | -1.40% | 1,871 |
| Apr 20, 2026 | 73.15 | 73.20 | 73.01 | 73.13 | 73.13 | -0.71% | 1,867 |
| Apr 17, 2026 | 73.90 | 73.90 | 73.61 | 73.65 | 73.65 | 1.74% | 1,065 |
| Apr 16, 2026 | 72.34 | 72.43 | 72.32 | 72.39 | 72.39 | 0.63% | 1,971 |
| Apr 15, 2026 | 71.95 | 72.03 | 71.89 | 71.94 | 71.94 | -0.20% | 736 |
| Apr 14, 2026 | 71.52 | 72.09 | 71.52 | 72.09 | 72.09 | 1.72% | 4,396 |
| Apr 13, 2026 | 70.10 | 70.97 | 70.10 | 70.87 | 70.87 | 0.90% | 6,565 |
| Apr 10, 2026 | 70.27 | 70.64 | 70.09 | 70.24 | 70.24 | 0.28% | 37,011 |
| Apr 9, 2026 | 69.61 | 70.27 | 69.22 | 70.04 | 70.04 | -0.29% | 11,897 |
| Apr 8, 2026 | 70.14 | 70.41 | 69.81 | 70.25 | 70.25 | 5.76% | 40,053 |
| Apr 7, 2026 | 66.06 | 66.42 | 65.54 | 66.42 | 66.42 | 0.31% | 2,697 |
| Apr 6, 2026 | 66.23 | 66.40 | 66.08 | 66.21 | 66.21 | 0.89% | 19,711 |
| Apr 2, 2026 | 65.64 | 65.64 | 65.63 | 65.63 | 65.63 | -1.10% | 1,088 |
| Apr 1, 2026 | 66.20 | 66.83 | 66.20 | 66.36 | 66.36 | 0.93% | 1,939 |
| Mar 31, 2026 | 64.22 | 65.75 | 63.87 | 65.75 | 65.75 | 3.57% | 468,822 |
| Mar 30, 2026 | 63.88 | 64.20 | 63.22 | 63.49 | 63.49 | -1.03% | 10,192 |
| Mar 27, 2026 | 64.44 | 64.51 | 64.03 | 64.15 | 64.14 | -0.57% | 9,215 |
| Mar 26, 2026 | 65.46 | 65.51 | 64.51 | 64.51 | 64.51 | -3.12% | 2,475 |
| Mar 25, 2026 | 66.70 | 66.88 | 66.53 | 66.59 | 66.59 | 1.40% | 2,502 |
| Mar 24, 2026 | 65.74 | 65.74 | 65.67 | 65.67 | 65.67 | -1.84% | 650 |
| Mar 23, 2026 | 66.55 | 67.06 | 66.55 | 66.90 | 66.76 | 3.15% | 1,023 |
| Mar 20, 2026 | 66.44 | 66.44 | 64.86 | 64.86 | 64.72 | -3.41% | 1,828 |
| Mar 19, 2026 | 66.58 | 67.17 | 66.31 | 67.15 | 67.01 | -0.10% | 6,607 |
| Mar 18, 2026 | 68.21 | 68.26 | 67.22 | 67.22 | 67.07 | -1.54% | 4,461 |
| Mar 17, 2026 | 69.35 | 69.35 | 68.26 | 68.27 | 68.12 | 0.65% | 1,730 |
| Mar 16, 2026 | 67.36 | 67.96 | 67.36 | 67.83 | 67.69 | 2.67% | 7,099 |
| Mar 13, 2026 | 66.15 | 66.29 | 66.07 | 66.07 | 65.92 | -0.22% | 2,796 |
| Mar 12, 2026 | 67.28 | 67.28 | 66.15 | 66.21 | 66.07 | -2.79% | 1,791 |
| Mar 11, 2026 | 67.95 | 68.29 | 67.95 | 68.11 | 67.96 | 0.03% | 1,162 |
| Mar 10, 2026 | 67.86 | 68.85 | 67.73 | 68.09 | 67.94 | 0.41% | 21,416 |
| Mar 9, 2026 | 65.95 | 67.81 | 65.45 | 67.81 | 67.66 | 2.01% | 71,830 |
| Mar 6, 2026 | 65.93 | 67.00 | 65.93 | 66.48 | 66.33 | -0.62% | 63,710 |
| Mar 5, 2026 | 67.33 | 67.53 | 66.23 | 66.89 | 66.74 | -2.02% | 3,002 |
| Mar 4, 2026 | 67.78 | 68.86 | 67.54 | 68.27 | 68.12 | 1.01% | 80,063 |
| Mar 3, 2026 | 67.21 | 68.02 | 65.89 | 67.59 | 67.44 | -4.92% | 24,843 |
| Mar 2, 2026 | 70.28 | 71.40 | 70.16 | 71.09 | 70.94 | -1.52% | 5,551 |
| Feb 27, 2026 | 71.95 | 72.50 | 71.95 | 72.19 | 72.03 | -0.67% | 547,465 |
| Feb 26, 2026 | 72.53 | 72.67 | 72.17 | 72.67 | 72.51 | -0.76% | 1,805 |
| Feb 25, 2026 | 73.17 | 73.30 | 72.91 | 73.23 | 73.07 | 1.07% | 4,704 |
| Feb 24, 2026 | 72.13 | 72.70 | 72.13 | 72.45 | 72.29 | 1.73% | 147,111 |
| Feb 23, 2026 | 71.71 | 71.71 | 71.21 | 71.22 | 71.07 | -1.10% | 2,053 |
| Feb 20, 2026 | 70.65 | 72.01 | 70.65 | 72.01 | 71.85 | 2.16% | 3,336 |
| Feb 19, 2026 | 70.55 | 70.59 | 70.20 | 70.49 | 70.34 | -0.17% | 23,920 |
| Feb 18, 2026 | 70.67 | 71.26 | 70.61 | 70.61 | 70.46 | 0.24% | 77,088 |
| Feb 17, 2026 | 70.38 | 70.44 | 69.80 | 70.44 | 70.29 | -0.27% | 5,096 |
| Feb 13, 2026 | 69.80 | 70.71 | 69.76 | 70.63 | 70.48 | 0.35% | 1,577 |
| Feb 12, 2026 | 71.54 | 71.54 | 70.23 | 70.38 | 70.23 | -1.00% | 67,301 |
| Feb 11, 2026 | 70.90 | 71.10 | 70.36 | 71.10 | 70.94 | 1.42% | 146,192 |
| Feb 10, 2026 | 70.15 | 70.22 | 70.09 | 70.10 | 69.95 | 0.37% | 6,702 |
| Feb 9, 2026 | 69.30 | 70.04 | 69.30 | 69.85 | 69.69 | 0.63% | 1,731 |
| Feb 6, 2026 | 69.02 | 69.41 | 69.02 | 69.41 | 69.26 | 2.53% | 770 |
| Feb 5, 2026 | 67.80 | 68.21 | 67.70 | 67.70 | 67.55 | -0.29% | 2,694 |
| Feb 4, 2026 | 69.14 | 69.14 | 67.88 | 67.89 | 67.74 | -1.06% | 80,843 |
| Feb 3, 2026 | 68.89 | 68.89 | 68.37 | 68.62 | 68.47 | 0.01% | 5,800 |
| Feb 2, 2026 | 67.90 | 68.61 | 67.90 | 68.61 | 68.46 | 0.67% | 6,500 |
| Jan 30, 2026 | 69.44 | 69.45 | 68.15 | 68.15 | 68.00 | -2.73% | 846,905 |
| Jan 29, 2026 | 70.28 | 70.28 | 69.33 | 70.06 | 69.91 | -0.25% | 6,861 |
| Jan 28, 2026 | 70.49 | 70.49 | 69.97 | 70.24 | 70.08 | 0.57% | 5,901 |
| Jan 27, 2026 | 69.64 | 69.83 | 69.64 | 69.83 | 69.68 | 1.90% | 639 |
| Jan 26, 2026 | 68.51 | 68.87 | 68.49 | 68.53 | 68.38 | 0.19% | 25,360 |
| Jan 23, 2026 | 67.87 | 68.61 | 67.87 | 68.40 | 68.25 | 0.18% | 20,124 |
| Jan 22, 2026 | 67.84 | 68.32 | 67.84 | 68.28 | 68.13 | 0.80% | 10,847 |
| Jan 21, 2026 | 67.60 | 67.78 | 67.43 | 67.74 | 67.59 | 1.93% | 4,618 |
| Jan 20, 2026 | 66.58 | 67.09 | 66.43 | 66.46 | 66.32 | -1.10% | 17,491 |
| Jan 16, 2026 | 67.16 | 67.20 | 67.04 | 67.20 | 67.05 | -0.65% | 1,113 |
| Jan 15, 2026 | 67.30 | 67.80 | 67.29 | 67.64 | 67.49 | 0.85% | 5,427 |
| Jan 14, 2026 | 66.90 | 67.20 | 66.72 | 67.07 | 66.93 | 0.27% | 1,737 |
| Jan 13, 2026 | 66.66 | 66.96 | 66.66 | 66.89 | 66.74 | -0.56% | 1,672 |
| Jan 12, 2026 | 66.83 | 67.27 | 66.73 | 67.27 | 67.12 | 1.34% | 7,533 |
| Jan 9, 2026 | 66.14 | 66.48 | 66.07 | 66.38 | 66.23 | 0.26% | 2,935 |
| Jan 8, 2026 | 65.92 | 66.21 | 65.91 | 66.21 | 66.07 | -0.02% | 4,082 |
| Jan 7, 2026 | 66.14 | 66.41 | 66.01 | 66.23 | 66.08 | -0.89% | 3,548 |
| Jan 6, 2026 | 66.72 | 66.82 | 66.46 | 66.82 | 66.67 | 0.78% | 13,308 |
| Jan 5, 2026 | 65.97 | 66.30 | 65.97 | 66.30 | 66.16 | 1.51% | 1,324 |
| Jan 2, 2026 | 64.94 | 65.31 | 64.94 | 65.31 | 65.17 | 2.65% | 425 |
| Dec 31, 2025 | 63.90 | 64.00 | 63.46 | 63.63 | 63.49 | -0.64% | 122,263 |
| Dec 30, 2025 | 64.06 | 64.20 | 64.03 | 64.04 | 63.90 | -0.01% | 2,143 |
| Dec 29, 2025 | 63.71 | 64.06 | 63.71 | 64.05 | 63.91 | 0.16% | 1,309 |
| Dec 26, 2025 | 63.95 | 64.04 | 63.95 | 63.95 | 63.81 | 0.67% | 1,784 |
| Dec 24, 2025 | 63.79 | 63.79 | 63.43 | 63.52 | 63.39 | 0.21% | 183,893 |
| Dec 23, 2025 | 63.16 | 63.53 | 63.16 | 63.39 | 63.25 | -1.49% | 41,892 |
| Dec 22, 2025 | 64.05 | 64.47 | 64.05 | 64.35 | 63.27 | 0.91% | 1,873 |
| Dec 19, 2025 | 63.76 | 63.87 | 63.76 | 63.77 | 62.70 | 0.77% | 907 |
| Dec 18, 2025 | 63.37 | 63.52 | 63.14 | 63.28 | 62.22 | 1.17% | 4,438 |
| Dec 17, 2025 | 63.19 | 63.19 | 62.53 | 62.55 | 61.50 | -0.39% | 11,468 |
| Dec 16, 2025 | 63.01 | 63.01 | 62.72 | 62.79 | 61.74 | -1.00% | 8,875 |
| Dec 15, 2025 | 63.80 | 63.81 | 63.35 | 63.43 | 62.36 | -2.38% | 4,701 |
| Dec 12, 2025 | 64.94 | 65.01 | 64.85 | 64.98 | 62.40 | -1.14% | 2,008 |
| Dec 11, 2025 | 65.49 | 65.73 | 65.11 | 65.73 | 63.11 | -0.01% | 9,656 |
| Dec 10, 2025 | 65.46 | 65.73 | 65.46 | 65.73 | 63.12 | 0.98% | 441 |
| Dec 9, 2025 | 64.90 | 65.30 | 64.90 | 65.10 | 62.51 | -0.15% | 12,766 |
| Dec 8, 2025 | 65.50 | 65.51 | 65.13 | 65.19 | 62.60 | -0.44% | 1,867 |
| Dec 5, 2025 | 65.57 | 65.57 | 65.46 | 65.48 | 62.88 | 1.02% | 1,362 |
| Dec 4, 2025 | 64.79 | 65.05 | 64.57 | 64.82 | 62.24 | -0.16% | 3,097 |
| Dec 3, 2025 | 64.41 | 64.92 | 64.41 | 64.92 | 62.34 | 0.67% | 227,120 |