BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
44.58
-0.05 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
XEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.63 | 44.69 | 44.56 | 44.58 | 44.58 | -0.11% | 1,283,940 |
| Dec 4, 2025 | 44.63 | 44.65 | 44.54 | 44.63 | 44.63 | -0.07% | 930,362 |
| Dec 3, 2025 | 44.56 | 44.67 | 44.56 | 44.66 | 44.66 | 0.12% | 471,488 |
| Dec 2, 2025 | 44.48 | 44.65 | 44.46 | 44.61 | 44.61 | -0.06% | 28,947 |
| Dec 1, 2025 | 44.44 | 44.63 | 44.42 | 44.63 | 44.63 | -0.16% | 108,138 |
| Nov 28, 2025 | 44.71 | 44.71 | 44.63 | 44.70 | 44.50 | -0.02% | 19,419 |
| Nov 26, 2025 | 44.61 | 44.73 | 44.61 | 44.71 | 44.51 | 0.20% | 38,223 |
| Nov 25, 2025 | 44.52 | 44.65 | 44.52 | 44.62 | 44.42 | 0.11% | 16,894 |
| Nov 24, 2025 | 44.51 | 44.57 | 44.51 | 44.57 | 44.37 | 0.26% | 126,911 |
| Nov 21, 2025 | 44.42 | 44.50 | 44.41 | 44.46 | 44.26 | 0.14% | 23,692 |
| Nov 20, 2025 | 44.49 | 44.52 | 44.39 | 44.40 | 44.20 | -0.08% | 572,310 |
| Nov 19, 2025 | 44.38 | 44.46 | 44.38 | 44.43 | 44.23 | 0.25% | 23,930 |
| Nov 18, 2025 | 44.32 | 44.36 | 44.30 | 44.32 | 44.12 | -0.07% | 24,221 |
| Nov 17, 2025 | 44.35 | 44.39 | 44.31 | 44.35 | 44.15 | 0.06% | 367,800 |
| Nov 14, 2025 | 44.36 | 44.40 | 44.32 | 44.33 | 44.13 | -0.18% | 20,314 |
| Nov 13, 2025 | 44.43 | 44.45 | 44.36 | 44.41 | 44.21 | -0.17% | 15,399 |
| Nov 12, 2025 | 44.48 | 44.49 | 44.42 | 44.48 | 44.28 | -0.02% | 353,424 |
| Nov 11, 2025 | 44.41 | 44.49 | 44.41 | 44.49 | 44.29 | 0.19% | 19,930 |
| Nov 10, 2025 | 44.36 | 44.42 | 44.34 | 44.40 | 44.21 | 0.28% | 13,771 |
| Nov 7, 2025 | 44.21 | 44.28 | 44.19 | 44.28 | 44.08 | -0.01% | 17,089 |
| Nov 6, 2025 | 44.28 | 44.31 | 44.21 | 44.29 | 44.09 | 0.18% | 9,301 |
| Nov 5, 2025 | 44.23 | 44.23 | 44.18 | 44.21 | 44.01 | 0.01% | 13,335 |
| Nov 4, 2025 | 44.19 | 44.23 | 44.18 | 44.20 | 44.00 | -0.41% | 350,463 |
| Nov 3, 2025 | 44.34 | 44.49 | 44.26 | 44.38 | 44.18 | -0.42% | 1,362,448 |
| Oct 31, 2025 | 44.58 | 44.61 | 44.50 | 44.57 | 44.18 | 0.33% | 6,673 |
| Oct 30, 2025 | 44.42 | 44.47 | 44.40 | 44.42 | 44.04 | -0.02% | 23,908 |
| Oct 29, 2025 | 44.61 | 44.62 | 44.43 | 44.43 | 44.05 | -0.43% | 355,805 |
| Oct 28, 2025 | 44.61 | 44.63 | 44.57 | 44.62 | 44.24 | 0.02% | 25,062 |
| Oct 27, 2025 | 44.52 | 44.62 | 44.52 | 44.61 | 44.23 | 0.92% | 20,425 |
| Oct 24, 2025 | 44.13 | 44.22 | 44.12 | 44.20 | 43.82 | 0.16% | 17,922 |
| Oct 23, 2025 | 44.04 | 44.15 | 44.04 | 44.13 | 43.75 | 0.18% | 35,312 |
| Oct 22, 2025 | 44.08 | 44.11 | 44.04 | 44.05 | 43.67 | -0.27% | 8,934 |
| Oct 21, 2025 | 44.23 | 44.24 | 44.14 | 44.17 | 43.79 | -0.05% | 61,351 |
| Oct 20, 2025 | 44.04 | 44.19 | 44.04 | 44.19 | 43.81 | 0.55% | 9,260 |
| Oct 17, 2025 | 43.95 | 43.98 | 43.88 | 43.95 | 43.57 | 0.09% | 408,687 |
| Oct 16, 2025 | 43.99 | 43.99 | 43.85 | 43.91 | 43.53 | -0.08% | 17,451 |
| Oct 15, 2025 | 43.98 | 43.99 | 43.86 | 43.95 | 43.57 | 0.29% | 17,605 |
| Oct 14, 2025 | 43.76 | 43.89 | 43.71 | 43.82 | 43.44 | - | 510,821 |
| Oct 13, 2025 | 43.70 | 43.82 | 43.70 | 43.82 | 43.44 | 0.62% | 5,011 |
| Oct 10, 2025 | 43.76 | 43.76 | 43.53 | 43.55 | 43.17 | -0.37% | 13,717 |
| Oct 9, 2025 | 43.70 | 43.71 | 43.66 | 43.71 | 43.33 | 0.18% | 5,932 |
| Oct 8, 2025 | 43.66 | 43.73 | 43.58 | 43.63 | 43.25 | -0.10% | 27,285 |
| Oct 7, 2025 | 43.69 | 43.72 | 43.66 | 43.68 | 43.30 | -0.04% | 298,586 |
| Oct 6, 2025 | 43.73 | 43.73 | 43.66 | 43.69 | 43.32 | -0.09% | 5,781 |
| Oct 3, 2025 | 43.72 | 43.78 | 43.69 | 43.73 | 43.35 | -0.03% | 11,541 |
| Oct 2, 2025 | 43.62 | 43.78 | 43.58 | 43.75 | 43.37 | 0.21% | 10,338 |
| Oct 1, 2025 | 43.60 | 43.68 | 43.57 | 43.66 | 43.28 | -0.15% | 6,173 |
| Sep 30, 2025 | 43.79 | 43.87 | 43.72 | 43.72 | 43.16 | -0.29% | 33,266 |
| Sep 29, 2025 | 43.88 | 43.89 | 43.85 | 43.85 | 43.29 | 0.07% | 7,828 |
| Sep 26, 2025 | 43.86 | 43.89 | 43.80 | 43.82 | 43.26 | -0.10% | 35,095 |
| Sep 25, 2025 | 43.93 | 43.93 | 43.82 | 43.87 | 43.31 | -0.28% | 16,086 |
| Sep 24, 2025 | 44.05 | 44.05 | 43.95 | 43.99 | 43.43 | 0.08% | 6,997 |
| Sep 23, 2025 | 43.90 | 43.97 | 43.90 | 43.96 | 43.40 | 0.32% | 4,127 |
| Sep 22, 2025 | 43.73 | 43.82 | 43.71 | 43.82 | 43.26 | 0.48% | 8,873 |
| Sep 19, 2025 | 43.64 | 43.65 | 43.55 | 43.61 | 43.05 | -0.21% | 10,166 |
| Sep 18, 2025 | 43.78 | 43.80 | 43.69 | 43.70 | 43.14 | -0.49% | 6,206 |
| Sep 17, 2025 | 43.98 | 44.02 | 43.91 | 43.91 | 43.35 | -0.02% | 9,888 |
| Sep 16, 2025 | 43.92 | 43.96 | 43.91 | 43.92 | 43.36 | - | 2,794 |
| Sep 15, 2025 | 43.90 | 43.95 | 43.90 | 43.92 | 43.36 | 0.23% | 16,273 |
| Sep 12, 2025 | 43.92 | 43.92 | 43.77 | 43.82 | 43.26 | -0.41% | 17,499 |
| Sep 11, 2025 | 43.81 | 44.00 | 43.81 | 44.00 | 43.44 | 0.49% | 235,708 |
| Sep 10, 2025 | 43.71 | 43.83 | 43.71 | 43.79 | 43.23 | 0.38% | 1,812 |
| Sep 9, 2025 | 43.64 | 43.65 | 43.56 | 43.62 | 43.07 | 0.05% | 26,122 |
| Sep 8, 2025 | 43.67 | 43.72 | 43.58 | 43.60 | 43.05 | -0.55% | 374,152 |
| Sep 5, 2025 | 43.83 | 43.85 | 43.79 | 43.84 | 43.29 | 0.49% | 7,802 |
| Sep 4, 2025 | 43.58 | 43.63 | 43.58 | 43.63 | 43.07 | 0.10% | 3,583 |
| Sep 3, 2025 | 43.50 | 43.70 | 43.48 | 43.58 | 43.03 | 0.42% | 33,115 |
| Sep 2, 2025 | 43.25 | 43.40 | 43.25 | 43.40 | 42.85 | -0.74% | 29,129 |
| Aug 29, 2025 | 43.66 | 43.83 | 43.65 | 43.72 | 42.94 | -0.12% | 40,002 |
| Aug 28, 2025 | 43.63 | 43.79 | 43.61 | 43.78 | 42.99 | 0.59% | 4,468 |
| Aug 27, 2025 | 43.45 | 43.57 | 43.43 | 43.52 | 42.74 | 0.06% | 81,327 |
| Aug 26, 2025 | 43.51 | 43.61 | 43.40 | 43.50 | 42.72 | -0.15% | 11,377 |
| Aug 25, 2025 | 43.59 | 43.60 | 43.51 | 43.56 | 42.78 | -0.27% | 9,241 |
| Aug 22, 2025 | 43.60 | 43.85 | 43.60 | 43.68 | 42.90 | 0.46% | 10,188 |
| Aug 21, 2025 | 43.46 | 43.51 | 43.43 | 43.48 | 42.70 | -0.09% | 3,547 |
| Aug 20, 2025 | 43.54 | 43.54 | 43.48 | 43.52 | 42.74 | -0.16% | 2,552 |
| Aug 19, 2025 | 43.62 | 43.62 | 43.56 | 43.59 | 42.81 | 0.08% | 4,321 |
| Aug 18, 2025 | 43.59 | 43.70 | 43.52 | 43.56 | 42.78 | -0.06% | 4,021 |
| Aug 15, 2025 | 43.56 | 43.65 | 43.51 | 43.58 | 42.80 | -0.02% | 28,676 |
| Aug 14, 2025 | 43.61 | 43.61 | 43.53 | 43.59 | 42.81 | -0.10% | 3,239 |
| Aug 13, 2025 | 43.68 | 43.68 | 43.59 | 43.64 | 42.86 | 0.20% | 2,901 |
| Aug 12, 2025 | 43.45 | 43.56 | 43.43 | 43.55 | 42.77 | 0.28% | 6,793 |
| Aug 11, 2025 | 43.43 | 43.47 | 43.41 | 43.43 | 42.65 | 0.07% | 5,650 |
| Aug 8, 2025 | 43.40 | 43.54 | 43.38 | 43.40 | 42.62 | 0.08% | 7,196 |
| Aug 7, 2025 | 43.41 | 43.42 | 43.35 | 43.36 | 42.59 | 0.12% | 5,101 |
| Aug 6, 2025 | 43.27 | 43.36 | 43.25 | 43.31 | 42.54 | 0.02% | 5,025 |
| Aug 5, 2025 | 43.31 | 43.34 | 43.27 | 43.30 | 42.53 | 0.06% | 6,784 |
| Aug 4, 2025 | 43.16 | 43.31 | 43.16 | 43.28 | 42.50 | 0.38% | 3,258 |
| Aug 1, 2025 | 43.10 | 43.11 | 43.06 | 43.11 | 42.34 | -0.38% | 751 |
| Jul 31, 2025 | 43.35 | 43.39 | 43.27 | 43.27 | 42.25 | -0.08% | 2,348 |
| Jul 30, 2025 | 43.31 | 43.34 | 43.30 | 43.31 | 42.28 | -0.21% | 1,950 |
| Jul 29, 2025 | 43.36 | 43.48 | 43.36 | 43.40 | 42.37 | 0.18% | 6,077 |
| Jul 28, 2025 | 43.30 | 43.39 | 43.27 | 43.32 | 42.29 | 0.17% | 11,105 |
| Jul 25, 2025 | 43.19 | 43.25 | 43.02 | 43.25 | 42.22 | 0.22% | 6,487 |
| Jul 24, 2025 | 43.12 | 43.17 | 43.09 | 43.15 | 42.13 | 0.09% | 3,100 |
| Jul 23, 2025 | 43.11 | 43.22 | 43.10 | 43.11 | 42.09 | -0.01% | 5,248 |
| Jul 22, 2025 | 43.12 | 43.16 | 43.08 | 43.11 | 42.09 | 0.20% | 2,793 |
| Jul 21, 2025 | 43.05 | 43.20 | 43.00 | 43.03 | 42.01 | 0.22% | 11,298 |
| Jul 18, 2025 | 42.92 | 42.97 | 42.91 | 42.94 | 41.92 | 0.21% | 2,672 |
| Jul 17, 2025 | 42.81 | 42.93 | 42.79 | 42.85 | 41.83 | 0.10% | 11,344 |