BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
44.72
-0.04 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
44.72
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
XEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.67 | 44.74 | 44.66 | 44.72 | 44.72 | -0.09% | 8,056 |
| Apr 27, 2026 | 44.86 | 44.90 | 44.76 | 44.76 | 44.76 | -0.30% | 248,444 |
| Apr 24, 2026 | 44.86 | 44.91 | 44.78 | 44.90 | 44.90 | 0.21% | 48,895 |
| Apr 23, 2026 | 44.93 | 44.97 | 44.74 | 44.80 | 44.80 | -0.40% | 48,983 |
| Apr 22, 2026 | 44.99 | 45.03 | 44.95 | 44.98 | 44.98 | 0.22% | 31,636 |
| Apr 21, 2026 | 45.02 | 45.05 | 44.87 | 44.88 | 44.88 | -0.36% | 220,032 |
| Apr 20, 2026 | 45.02 | 45.14 | 44.97 | 45.04 | 45.04 | - | 1,484,050 |
| Apr 17, 2026 | 45.08 | 45.22 | 45.01 | 45.04 | 45.04 | 0.69% | 36,723 |
| Apr 16, 2026 | 44.85 | 44.89 | 44.66 | 44.73 | 44.73 | -0.36% | 112,466 |
| Apr 15, 2026 | 44.83 | 44.92 | 44.81 | 44.89 | 44.89 | -0.04% | 27,484 |
| Apr 14, 2026 | 44.83 | 44.96 | 44.82 | 44.91 | 44.91 | 0.34% | 34,969 |
| Apr 13, 2026 | 44.49 | 44.79 | 44.49 | 44.76 | 44.76 | 0.54% | 45,275 |
| Apr 10, 2026 | 44.54 | 44.63 | 44.48 | 44.52 | 44.52 | 0.04% | 352,793 |
| Apr 9, 2026 | 44.33 | 44.61 | 44.31 | 44.50 | 44.50 | 0.25% | 69,003 |
| Apr 8, 2026 | 44.52 | 44.52 | 44.33 | 44.39 | 44.39 | 0.96% | 33,973 |
| Apr 7, 2026 | 43.87 | 43.99 | 43.72 | 43.97 | 43.97 | 0.18% | 30,649 |
| Apr 6, 2026 | 43.83 | 43.94 | 43.83 | 43.89 | 43.89 | -0.09% | 15,514 |
| Apr 2, 2026 | 43.75 | 43.97 | 43.73 | 43.93 | 43.93 | 0.16% | 21,320 |
| Apr 1, 2026 | 43.88 | 43.96 | 43.83 | 43.86 | 43.86 | -0.20% | 105,885 |
| Mar 31, 2026 | 43.84 | 44.02 | 43.73 | 43.95 | 43.74 | 0.83% | 73,822 |
| Mar 30, 2026 | 43.71 | 43.85 | 43.54 | 43.59 | 43.38 | -0.14% | 131,575 |
| Mar 27, 2026 | 43.68 | 43.76 | 43.63 | 43.65 | 43.44 | -0.30% | 35,802 |
| Mar 26, 2026 | 44.07 | 44.14 | 43.76 | 43.78 | 43.57 | -0.92% | 27,571 |
| Mar 25, 2026 | 44.15 | 44.20 | 44.11 | 44.19 | 43.98 | 0.65% | 16,418 |
| Mar 24, 2026 | 43.85 | 44.01 | 43.85 | 43.90 | 43.69 | -0.39% | 27,605 |
| Mar 23, 2026 | 43.84 | 44.15 | 43.84 | 44.07 | 43.86 | 0.78% | 179,394 |
| Mar 20, 2026 | 44.06 | 44.06 | 43.70 | 43.73 | 43.52 | -1.13% | 72,887 |
| Mar 19, 2026 | 44.01 | 44.23 | 44.00 | 44.23 | 44.02 | 0.18% | 35,067 |
| Mar 18, 2026 | 44.37 | 44.37 | 44.15 | 44.15 | 43.94 | -0.54% | 37,344 |
| Mar 17, 2026 | 44.33 | 44.41 | 44.33 | 44.39 | 44.18 | 0.45% | 43,592 |
| Mar 16, 2026 | 44.28 | 44.30 | 44.17 | 44.19 | 43.98 | 0.11% | 662,461 |
| Mar 13, 2026 | 44.35 | 44.42 | 44.12 | 44.14 | 43.93 | -0.23% | 695,234 |
| Mar 12, 2026 | 44.49 | 44.49 | 44.23 | 44.24 | 44.03 | -0.54% | 21,265 |
| Mar 11, 2026 | 44.65 | 44.68 | 44.48 | 44.48 | 44.27 | -0.38% | 128,890 |
| Mar 10, 2026 | 44.70 | 44.82 | 44.62 | 44.65 | 44.44 | - | 47,778 |
| Mar 9, 2026 | 44.36 | 44.65 | 44.35 | 44.65 | 44.44 | 0.25% | 158,437 |
| Mar 6, 2026 | 44.63 | 44.69 | 44.54 | 44.54 | 44.33 | -0.49% | 112,289 |
| Mar 5, 2026 | 44.88 | 44.90 | 44.75 | 44.76 | 44.55 | -0.53% | 81,103 |
| Mar 4, 2026 | 44.92 | 45.03 | 44.90 | 45.00 | 44.79 | 0.27% | 32,166 |
| Mar 3, 2026 | 44.68 | 44.97 | 44.62 | 44.88 | 44.67 | -0.31% | 672,310 |
| Mar 2, 2026 | 44.95 | 45.05 | 44.93 | 45.02 | 44.81 | -0.66% | 95,462 |
| Feb 27, 2026 | 45.25 | 45.32 | 45.23 | 45.32 | 44.91 | 0.02% | 208,026 |
| Feb 26, 2026 | 45.36 | 45.36 | 45.25 | 45.31 | 44.90 | -0.02% | 32,036 |
| Feb 25, 2026 | 45.31 | 45.33 | 45.30 | 45.32 | 44.91 | 0.09% | 48,121 |
| Feb 24, 2026 | 45.34 | 45.34 | 45.27 | 45.28 | 44.87 | -0.07% | 29,588 |
| Feb 23, 2026 | 45.34 | 45.38 | 45.31 | 45.31 | 44.90 | 0.04% | 79,857 |
| Feb 20, 2026 | 45.29 | 45.34 | 45.26 | 45.29 | 44.88 | -0.02% | 204,549 |
| Feb 19, 2026 | 45.26 | 45.31 | 45.25 | 45.30 | 44.89 | -0.16% | 42,794 |
| Feb 18, 2026 | 45.37 | 45.41 | 45.35 | 45.37 | 44.97 | 0.05% | 281,238 |
| Feb 17, 2026 | 45.40 | 45.40 | 45.33 | 45.35 | 44.94 | 0.21% | 240,205 |
| Feb 13, 2026 | 45.26 | 45.32 | 45.24 | 45.26 | 44.85 | 0.08% | 390,079 |
| Feb 12, 2026 | 45.18 | 45.26 | 45.15 | 45.22 | 44.81 | 0.33% | 93,608 |
| Feb 11, 2026 | 45.12 | 45.12 | 45.05 | 45.07 | 44.67 | -0.02% | 100,358 |
| Feb 10, 2026 | 45.09 | 45.12 | 45.06 | 45.08 | 44.68 | 0.16% | 64,818 |
| Feb 9, 2026 | 44.95 | 45.07 | 44.93 | 45.01 | 44.61 | 0.08% | 38,959 |
| Feb 6, 2026 | 44.93 | 44.98 | 44.90 | 44.98 | 44.57 | 0.10% | 35,808 |
| Feb 5, 2026 | 44.84 | 44.93 | 44.82 | 44.93 | 44.53 | 0.28% | 152,745 |
| Feb 4, 2026 | 44.85 | 44.85 | 44.78 | 44.81 | 44.40 | 0.01% | 82,847 |
| Feb 3, 2026 | 44.84 | 44.87 | 44.74 | 44.80 | 44.40 | -0.09% | 134,117 |
| Feb 2, 2026 | 44.85 | 44.88 | 44.80 | 44.84 | 44.44 | -0.46% | 352,586 |
| Jan 30, 2026 | 45.06 | 45.08 | 45.02 | 45.05 | 44.42 | 0.23% | 22,079 |
| Jan 29, 2026 | 44.99 | 45.01 | 44.93 | 44.94 | 44.32 | -0.18% | 73,213 |
| Jan 28, 2026 | 45.05 | 45.05 | 44.97 | 45.02 | 44.40 | -0.07% | 29,042 |
| Jan 27, 2026 | 45.04 | 45.06 | 44.98 | 45.05 | 44.43 | 0.03% | 624,646 |
| Jan 26, 2026 | 44.96 | 45.06 | 44.96 | 45.04 | 44.42 | 0.04% | 18,907 |
| Jan 23, 2026 | 44.87 | 45.02 | 44.87 | 45.02 | 44.40 | 0.23% | 305,059 |
| Jan 22, 2026 | 44.82 | 44.91 | 44.82 | 44.91 | 44.29 | 0.20% | 29,062 |
| Jan 21, 2026 | 44.71 | 44.83 | 44.70 | 44.82 | 44.20 | 0.41% | 50,530 |
| Jan 20, 2026 | 44.63 | 44.67 | 44.60 | 44.64 | 44.02 | -0.32% | 159,525 |
| Jan 16, 2026 | 44.89 | 44.89 | 44.76 | 44.78 | 44.16 | -0.13% | 130,462 |
| Jan 15, 2026 | 44.82 | 44.87 | 44.79 | 44.84 | 44.22 | 0.04% | 44,647 |
| Jan 14, 2026 | 44.74 | 44.84 | 44.71 | 44.82 | 44.20 | 0.16% | 49,739 |
| Jan 13, 2026 | 44.76 | 44.80 | 44.70 | 44.75 | 44.13 | -0.22% | 31,934 |
| Jan 12, 2026 | 44.75 | 44.91 | 44.75 | 44.85 | 44.23 | -0.03% | 92,693 |
| Jan 9, 2026 | 44.79 | 44.88 | 44.79 | 44.87 | 44.25 | 0.35% | 35,969 |
| Jan 8, 2026 | 44.63 | 44.72 | 44.60 | 44.71 | 44.09 | -0.02% | 55,434 |
| Jan 7, 2026 | 44.84 | 44.85 | 44.71 | 44.72 | 44.10 | -0.31% | 51,235 |
| Jan 6, 2026 | 44.81 | 44.90 | 44.81 | 44.86 | 44.24 | 0.10% | 45,869 |
| Jan 5, 2026 | 44.62 | 44.83 | 44.62 | 44.82 | 44.20 | 0.78% | 101,396 |
| Jan 2, 2026 | 44.58 | 44.58 | 44.47 | 44.47 | 43.86 | -0.25% | 106,292 |
| Dec 31, 2025 | 44.61 | 44.66 | 44.58 | 44.58 | 43.97 | -0.10% | 24,937 |
| Dec 30, 2025 | 44.61 | 44.72 | 44.58 | 44.63 | 44.01 | -0.52% | 43,451 |
| Dec 29, 2025 | 44.81 | 44.92 | 44.81 | 44.86 | 44.04 | 0.17% | 30,251 |
| Dec 26, 2025 | 44.82 | 44.82 | 44.74 | 44.79 | 43.97 | -0.01% | 13,646 |
| Dec 24, 2025 | 44.73 | 44.81 | 44.73 | 44.79 | 43.97 | 0.18% | 37,941 |
| Dec 23, 2025 | 44.64 | 44.80 | 44.64 | 44.71 | 43.89 | 0.01% | 25,044 |
| Dec 22, 2025 | 44.65 | 44.79 | 44.65 | 44.71 | 43.89 | 0.08% | 26,601 |
| Dec 19, 2025 | 44.71 | 44.75 | 44.63 | 44.67 | 43.85 | -0.09% | 22,408 |
| Dec 18, 2025 | 44.67 | 44.78 | 44.64 | 44.71 | 43.89 | 0.36% | 46,974 |
| Dec 17, 2025 | 44.58 | 44.59 | 44.52 | 44.55 | 43.74 | -0.22% | 16,264 |
| Dec 16, 2025 | 44.65 | 44.71 | 44.58 | 44.65 | 43.83 | 0.09% | 37,971 |
| Dec 15, 2025 | 44.60 | 44.64 | 44.59 | 44.61 | 43.79 | 0.09% | 65,066 |
| Dec 12, 2025 | 44.60 | 44.67 | 44.45 | 44.57 | 43.66 | -0.11% | 60,553 |
| Dec 11, 2025 | 44.61 | 44.64 | 44.56 | 44.62 | 43.71 | 0.20% | 48,774 |
| Dec 10, 2025 | 44.36 | 44.56 | 44.36 | 44.53 | 43.62 | 0.34% | 28,646 |
| Dec 9, 2025 | 44.40 | 44.43 | 44.34 | 44.38 | 43.47 | -0.15% | 55,537 |
| Dec 8, 2025 | 44.57 | 44.57 | 44.43 | 44.45 | 43.54 | -0.30% | 162,078 |
| Dec 5, 2025 | 44.63 | 44.69 | 44.56 | 44.58 | 43.67 | -0.11% | 1,283,940 |
| Dec 4, 2025 | 44.63 | 44.65 | 44.54 | 44.63 | 43.72 | -0.07% | 930,362 |
| Dec 3, 2025 | 44.56 | 44.67 | 44.56 | 44.66 | 43.75 | 0.12% | 471,488 |