BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
44.57
-0.19 (-0.42%)
Mar 6, 2026, 9:50 AM EST - Market open
XEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.88 | 45.88 | 44.75 | 44.76 | 44.76 | -0.53% | 19,896 |
| Mar 4, 2026 | 44.92 | 45.03 | 44.90 | 45.00 | 45.00 | 0.27% | 32,166 |
| Mar 3, 2026 | 44.68 | 44.97 | 44.62 | 44.88 | 44.88 | -0.31% | 672,310 |
| Mar 2, 2026 | 44.95 | 45.05 | 44.93 | 45.02 | 45.02 | -0.66% | 95,462 |
| Feb 27, 2026 | 45.25 | 45.32 | 45.23 | 45.32 | 45.13 | 0.02% | 208,026 |
| Feb 26, 2026 | 45.36 | 45.36 | 45.25 | 45.31 | 45.12 | -0.02% | 32,036 |
| Feb 25, 2026 | 45.31 | 45.33 | 45.30 | 45.32 | 45.13 | 0.09% | 48,121 |
| Feb 24, 2026 | 45.34 | 45.34 | 45.27 | 45.28 | 45.09 | -0.07% | 29,588 |
| Feb 23, 2026 | 45.34 | 45.38 | 45.31 | 45.31 | 45.12 | 0.04% | 79,857 |
| Feb 20, 2026 | 45.29 | 45.34 | 45.26 | 45.29 | 45.10 | -0.02% | 204,549 |
| Feb 19, 2026 | 45.26 | 45.31 | 45.25 | 45.30 | 45.11 | -0.16% | 42,794 |
| Feb 18, 2026 | 45.37 | 45.41 | 45.35 | 45.37 | 45.18 | 0.05% | 281,238 |
| Feb 17, 2026 | 45.40 | 45.40 | 45.33 | 45.35 | 45.16 | 0.21% | 240,205 |
| Feb 13, 2026 | 45.26 | 45.32 | 45.24 | 45.26 | 45.06 | 0.08% | 390,079 |
| Feb 12, 2026 | 45.18 | 45.26 | 45.15 | 45.22 | 45.03 | 0.33% | 93,608 |
| Feb 11, 2026 | 45.12 | 45.12 | 45.05 | 45.07 | 44.88 | -0.02% | 100,358 |
| Feb 10, 2026 | 45.09 | 45.12 | 45.06 | 45.08 | 44.89 | 0.16% | 64,818 |
| Feb 9, 2026 | 44.95 | 45.07 | 44.93 | 45.01 | 44.82 | 0.08% | 38,959 |
| Feb 6, 2026 | 44.93 | 44.98 | 44.90 | 44.98 | 44.78 | 0.10% | 35,808 |
| Feb 5, 2026 | 44.84 | 44.93 | 44.82 | 44.93 | 44.74 | 0.28% | 152,745 |
| Feb 4, 2026 | 44.85 | 44.85 | 44.78 | 44.81 | 44.62 | 0.01% | 82,847 |
| Feb 3, 2026 | 44.84 | 44.87 | 44.74 | 44.80 | 44.61 | -0.09% | 134,117 |
| Feb 2, 2026 | 44.85 | 44.88 | 44.80 | 44.84 | 44.65 | -0.46% | 352,586 |
| Jan 30, 2026 | 45.06 | 45.08 | 45.02 | 45.05 | 44.64 | 0.23% | 22,079 |
| Jan 29, 2026 | 44.99 | 45.01 | 44.93 | 44.94 | 44.53 | -0.18% | 73,213 |
| Jan 28, 2026 | 45.05 | 45.05 | 44.97 | 45.02 | 44.61 | -0.07% | 29,042 |
| Jan 27, 2026 | 45.04 | 45.06 | 44.98 | 45.05 | 44.64 | 0.03% | 624,646 |
| Jan 26, 2026 | 44.96 | 45.06 | 44.96 | 45.04 | 44.63 | 0.04% | 18,907 |
| Jan 23, 2026 | 44.87 | 45.02 | 44.87 | 45.02 | 44.61 | 0.23% | 305,059 |
| Jan 22, 2026 | 44.82 | 44.91 | 44.82 | 44.91 | 44.50 | 0.20% | 29,062 |
| Jan 21, 2026 | 44.71 | 44.83 | 44.70 | 44.82 | 44.41 | 0.41% | 50,530 |
| Jan 20, 2026 | 44.63 | 44.67 | 44.60 | 44.64 | 44.23 | -0.32% | 159,525 |
| Jan 16, 2026 | 44.89 | 44.89 | 44.76 | 44.78 | 44.37 | -0.13% | 130,462 |
| Jan 15, 2026 | 44.82 | 44.87 | 44.79 | 44.84 | 44.43 | 0.04% | 44,647 |
| Jan 14, 2026 | 44.74 | 44.84 | 44.71 | 44.82 | 44.41 | 0.16% | 49,739 |
| Jan 13, 2026 | 44.76 | 44.80 | 44.70 | 44.75 | 44.34 | -0.22% | 31,934 |
| Jan 12, 2026 | 44.75 | 44.91 | 44.75 | 44.85 | 44.44 | -0.03% | 92,693 |
| Jan 9, 2026 | 44.79 | 44.88 | 44.79 | 44.87 | 44.46 | 0.35% | 35,969 |
| Jan 8, 2026 | 44.63 | 44.72 | 44.60 | 44.71 | 44.30 | -0.02% | 55,434 |
| Jan 7, 2026 | 44.84 | 44.85 | 44.71 | 44.72 | 44.31 | -0.31% | 51,235 |
| Jan 6, 2026 | 44.81 | 44.90 | 44.81 | 44.86 | 44.45 | 0.10% | 45,869 |
| Jan 5, 2026 | 44.62 | 44.83 | 44.62 | 44.82 | 44.41 | 0.78% | 101,396 |
| Jan 2, 2026 | 44.58 | 44.58 | 44.47 | 44.47 | 44.07 | -0.25% | 106,292 |
| Dec 31, 2025 | 44.61 | 44.66 | 44.58 | 44.58 | 44.18 | -0.10% | 24,937 |
| Dec 30, 2025 | 44.61 | 44.72 | 44.58 | 44.63 | 44.22 | -0.52% | 43,451 |
| Dec 29, 2025 | 44.81 | 44.92 | 44.81 | 44.86 | 44.25 | 0.17% | 30,251 |
| Dec 26, 2025 | 44.82 | 44.82 | 44.74 | 44.79 | 44.18 | -0.01% | 13,646 |
| Dec 24, 2025 | 44.73 | 44.81 | 44.73 | 44.79 | 44.18 | 0.18% | 37,941 |
| Dec 23, 2025 | 44.64 | 44.80 | 44.64 | 44.71 | 44.10 | 0.01% | 25,044 |
| Dec 22, 2025 | 44.65 | 44.79 | 44.65 | 44.71 | 44.10 | 0.08% | 26,601 |
| Dec 19, 2025 | 44.71 | 44.75 | 44.63 | 44.67 | 44.06 | -0.09% | 22,408 |
| Dec 18, 2025 | 44.67 | 44.78 | 44.64 | 44.71 | 44.10 | 0.36% | 46,974 |
| Dec 17, 2025 | 44.58 | 44.59 | 44.52 | 44.55 | 43.94 | -0.22% | 16,264 |
| Dec 16, 2025 | 44.65 | 44.71 | 44.58 | 44.65 | 44.04 | 0.09% | 37,971 |
| Dec 15, 2025 | 44.60 | 44.64 | 44.59 | 44.61 | 44.00 | 0.09% | 65,066 |
| Dec 12, 2025 | 44.60 | 44.67 | 44.45 | 44.57 | 43.87 | -0.11% | 60,553 |
| Dec 11, 2025 | 44.61 | 44.64 | 44.56 | 44.62 | 43.92 | 0.20% | 48,774 |
| Dec 10, 2025 | 44.36 | 44.56 | 44.36 | 44.53 | 43.83 | 0.34% | 28,646 |
| Dec 9, 2025 | 44.40 | 44.43 | 44.34 | 44.38 | 43.68 | -0.15% | 55,537 |
| Dec 8, 2025 | 44.57 | 44.57 | 44.43 | 44.45 | 43.74 | -0.30% | 162,078 |
| Dec 5, 2025 | 44.63 | 44.69 | 44.56 | 44.58 | 43.88 | -0.11% | 1,283,940 |
| Dec 4, 2025 | 44.63 | 44.65 | 44.54 | 44.63 | 43.93 | -0.07% | 930,362 |
| Dec 3, 2025 | 44.56 | 44.67 | 44.56 | 44.66 | 43.96 | 0.12% | 471,488 |
| Dec 2, 2025 | 44.48 | 44.65 | 44.46 | 44.61 | 43.90 | -0.06% | 28,947 |
| Dec 1, 2025 | 44.44 | 44.63 | 44.42 | 44.63 | 43.93 | -0.16% | 108,138 |
| Nov 28, 2025 | 44.71 | 44.71 | 44.63 | 44.70 | 43.80 | -0.02% | 19,419 |
| Nov 26, 2025 | 44.61 | 44.73 | 44.61 | 44.71 | 43.81 | 0.20% | 38,223 |
| Nov 25, 2025 | 44.52 | 44.65 | 44.52 | 44.62 | 43.72 | 0.11% | 16,894 |
| Nov 24, 2025 | 44.51 | 44.57 | 44.51 | 44.57 | 43.67 | 0.26% | 126,911 |
| Nov 21, 2025 | 44.42 | 44.50 | 44.41 | 44.46 | 43.56 | 0.14% | 23,692 |
| Nov 20, 2025 | 44.49 | 44.52 | 44.39 | 44.40 | 43.50 | -0.08% | 572,310 |
| Nov 19, 2025 | 44.38 | 44.46 | 44.38 | 44.43 | 43.54 | 0.25% | 23,930 |
| Nov 18, 2025 | 44.32 | 44.36 | 44.30 | 44.32 | 43.43 | -0.07% | 24,221 |
| Nov 17, 2025 | 44.35 | 44.39 | 44.31 | 44.35 | 43.46 | 0.06% | 367,800 |
| Nov 14, 2025 | 44.36 | 44.40 | 44.32 | 44.33 | 43.43 | -0.18% | 20,314 |
| Nov 13, 2025 | 44.43 | 44.45 | 44.36 | 44.41 | 43.51 | -0.17% | 15,399 |
| Nov 12, 2025 | 44.48 | 44.49 | 44.42 | 44.48 | 43.58 | -0.02% | 353,424 |
| Nov 11, 2025 | 44.41 | 44.49 | 44.41 | 44.49 | 43.59 | 0.19% | 19,930 |
| Nov 10, 2025 | 44.36 | 44.42 | 44.34 | 44.40 | 43.51 | 0.28% | 13,771 |
| Nov 7, 2025 | 44.21 | 44.28 | 44.19 | 44.28 | 43.39 | -0.01% | 17,089 |
| Nov 6, 2025 | 44.28 | 44.31 | 44.21 | 44.29 | 43.39 | 0.18% | 9,301 |
| Nov 5, 2025 | 44.23 | 44.23 | 44.18 | 44.21 | 43.31 | 0.01% | 13,335 |
| Nov 4, 2025 | 44.19 | 44.23 | 44.18 | 44.20 | 43.31 | -0.41% | 350,463 |
| Nov 3, 2025 | 44.34 | 44.49 | 44.26 | 44.38 | 43.49 | -0.42% | 1,362,448 |
| Oct 31, 2025 | 44.58 | 44.61 | 44.50 | 44.57 | 43.49 | 0.33% | 6,673 |
| Oct 30, 2025 | 44.42 | 44.47 | 44.40 | 44.42 | 43.34 | -0.02% | 23,908 |
| Oct 29, 2025 | 44.61 | 44.62 | 44.43 | 44.43 | 43.35 | -0.43% | 355,805 |
| Oct 28, 2025 | 44.61 | 44.63 | 44.57 | 44.62 | 43.54 | 0.02% | 25,062 |
| Oct 27, 2025 | 44.52 | 44.62 | 44.52 | 44.61 | 43.53 | 0.92% | 20,425 |
| Oct 24, 2025 | 44.13 | 44.22 | 44.12 | 44.20 | 43.13 | 0.16% | 17,922 |
| Oct 23, 2025 | 44.04 | 44.15 | 44.04 | 44.13 | 43.06 | 0.18% | 35,312 |
| Oct 22, 2025 | 44.08 | 44.11 | 44.04 | 44.05 | 42.98 | -0.27% | 8,934 |
| Oct 21, 2025 | 44.23 | 44.24 | 44.14 | 44.17 | 43.10 | -0.05% | 61,351 |
| Oct 20, 2025 | 44.04 | 44.19 | 44.04 | 44.19 | 43.12 | 0.55% | 9,260 |
| Oct 17, 2025 | 43.95 | 43.98 | 43.88 | 43.95 | 42.88 | 0.09% | 408,687 |
| Oct 16, 2025 | 43.99 | 43.99 | 43.85 | 43.91 | 42.85 | -0.08% | 17,451 |
| Oct 15, 2025 | 43.98 | 43.99 | 43.86 | 43.95 | 42.88 | 0.29% | 17,605 |
| Oct 14, 2025 | 43.76 | 43.89 | 43.71 | 43.82 | 42.76 | - | 510,821 |
| Oct 13, 2025 | 43.70 | 43.82 | 43.70 | 43.82 | 42.76 | 0.62% | 5,011 |
| Oct 10, 2025 | 43.76 | 43.76 | 43.53 | 43.55 | 42.49 | -0.37% | 13,717 |