Skip to main content
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)
BATS: XEMD · Real-Time Price · USD
44.90
-0.03 (-0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XEMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202644.9044.9444.8944.9044.90-0.07%2,010
Jun 25, 202645.0045.0044.9044.9344.93-0.02%14,416
Jun 24, 202644.8244.9644.8244.9444.940.16%20,917
Jun 23, 202644.8244.9044.8244.8744.87-0.05%27,163
Jun 22, 202644.9344.9644.8744.8944.89-0.35%50,208
Jun 18, 202645.0545.0945.0145.0545.050.36%28,700
Jun 17, 202645.0745.0844.8944.8944.89-0.43%54,934
Jun 16, 202645.1145.1445.0745.0845.08-22,763
Jun 15, 202645.0745.1645.0445.0845.080.28%707,377
Jun 12, 202644.9144.9744.8944.9644.960.03%22,588
Jun 11, 202644.6844.9444.6744.9444.940.83%42,735
Jun 10, 202644.6144.6644.5344.5744.57-0.29%40,901
Jun 9, 202644.6844.7044.6144.7044.700.29%15,265
Jun 8, 202644.6044.6444.5644.5744.57-0.02%39,686
Jun 5, 202644.6744.6744.5744.5844.58-0.59%24,060
Jun 4, 202644.8144.8844.8144.8544.850.18%43,888
Jun 3, 202644.7644.7944.7244.7744.77-0.37%139,633
Jun 2, 202644.8344.9344.8244.9344.930.13%217,931
Jun 1, 202644.9044.9044.6744.8744.870.16%1,110,825
May 29, 202645.0445.1145.0045.0144.800.14%38,140
May 28, 202644.8044.9944.8044.9544.730.15%19,342
May 27, 202644.8744.9244.8544.8844.670.27%23,298
May 26, 202644.7844.8044.7144.7644.550.26%19,964
May 22, 202644.6644.6744.5944.6444.430.14%34,320
May 21, 202644.5044.6344.4744.5844.37-0.04%29,923
May 20, 202644.3544.6044.3544.6044.390.63%300,710
May 19, 202644.3544.3644.2644.3244.11-0.31%15,585
May 18, 202644.5544.5744.3044.4644.25-0.16%755,498
May 15, 202644.5944.5944.5244.5344.32-0.60%32,625
May 14, 202644.8544.8844.8044.8044.590.09%21,584
May 13, 202644.7644.8444.7444.7644.55-0.10%35,263
May 12, 202644.8544.8544.7844.8144.59-0.26%23,035
May 11, 202644.9344.9344.8644.9244.710.07%859,276
May 8, 202644.9244.9544.8744.8944.680.25%16,079
May 7, 202644.9844.9944.6444.7844.57-0.27%85,066
May 6, 202644.8644.9544.8544.9044.690.54%43,806
May 5, 202644.6044.6944.6044.6644.450.50%17,797
May 4, 202644.6444.6444.3744.4444.23-0.47%30,830
May 1, 202644.6844.7544.6444.6544.440.11%67,727
Apr 30, 202644.6944.8244.6644.8044.390.54%295,700
Apr 29, 202644.6644.6844.5144.5644.15-0.36%103,366
Apr 28, 202644.6844.7444.6744.7244.31-0.09%52,843
Apr 27, 202644.8644.9044.7644.7644.35-0.30%864,932
Apr 24, 202644.8644.9144.7844.9044.480.21%48,895
Apr 23, 202644.9344.9744.7444.8044.39-0.40%48,983
Apr 22, 202644.9945.0344.9544.9844.570.22%31,636
Apr 21, 202645.0245.0544.8744.8844.47-0.36%220,032
Apr 20, 202645.0245.1444.9745.0444.63-1,484,050
Apr 17, 202645.0845.2245.0145.0444.630.69%36,723
Apr 16, 202644.8544.8944.6644.7344.32-0.36%112,466
Apr 15, 202644.8344.9244.8144.8944.48-0.04%27,484
Apr 14, 202644.8344.9644.8244.9144.500.34%34,969
Apr 13, 202644.4944.7944.4944.7644.350.54%45,275
Apr 10, 202644.5444.6344.4844.5244.110.04%352,793
Apr 9, 202644.3344.6144.3144.5044.090.25%69,003
Apr 8, 202644.5244.5244.3344.3943.980.96%33,973
Apr 7, 202643.8743.9943.7243.9743.570.18%30,649
Apr 6, 202643.8343.9443.8343.8943.49-0.09%15,514
Apr 2, 202643.7543.9743.7343.9343.530.16%21,320
Apr 1, 202643.8843.9643.8343.8643.460.27%105,885
Mar 31, 202643.8444.0243.7343.9543.340.83%73,822
Mar 30, 202643.7143.8543.5443.5942.99-0.14%131,575
Mar 27, 202643.6843.7643.6343.6543.05-0.30%35,802
Mar 26, 202644.0744.1443.7643.7843.17-0.92%27,571
Mar 25, 202644.1544.2044.1144.1943.570.65%16,418
Mar 24, 202643.8544.0143.8543.9043.29-0.39%27,605
Mar 23, 202643.8444.1543.8444.0743.460.78%179,394
Mar 20, 202644.0644.0643.7043.7343.13-1.13%72,887
Mar 19, 202644.0144.2344.0044.2343.620.18%35,067
Mar 18, 202644.3744.3744.1544.1543.54-0.54%37,344
Mar 17, 202644.3344.4144.3344.3943.780.45%43,592
Mar 16, 202644.2844.3044.1744.1943.580.11%662,461
Mar 13, 202644.3544.4244.1244.1443.53-0.23%695,234
Mar 12, 202644.4944.4944.2344.2443.63-0.54%21,265
Mar 11, 202644.6544.6844.4844.4843.86-0.38%128,890
Mar 10, 202644.7044.8244.6244.6544.03-47,778
Mar 9, 202644.3644.6544.3544.6544.030.25%158,437
Mar 6, 202644.6344.6944.5444.5443.92-0.49%112,289
Mar 5, 202644.8844.9044.7544.7644.14-0.53%81,103
Mar 4, 202644.9245.0344.9045.0044.380.27%32,166
Mar 3, 202644.6844.9744.6244.8844.26-0.31%672,310
Mar 2, 202644.9545.0544.9345.0244.40-0.24%95,462
Feb 27, 202645.2545.3245.2345.3244.500.02%208,026
Feb 26, 202645.3645.3645.2545.3144.49-0.02%32,036
Feb 25, 202645.3145.3345.3045.3244.500.09%48,121
Feb 24, 202645.3445.3445.2745.2844.46-0.07%29,588
Feb 23, 202645.3445.3845.3145.3144.490.04%79,857
Feb 20, 202645.2945.3445.2645.2944.47-0.02%204,549
Feb 19, 202645.2645.3145.2545.3044.48-0.16%42,794
Feb 18, 202645.3745.4145.3545.3744.560.05%281,238
Feb 17, 202645.4045.4045.3345.3544.530.21%240,205
Feb 13, 202645.2645.3245.2445.2644.440.08%390,079
Feb 12, 202645.1845.2645.1545.2244.410.33%93,608
Feb 11, 202645.1245.1245.0545.0744.26-0.02%100,358
Feb 10, 202645.0945.1245.0645.0844.270.16%64,818
Feb 9, 202644.9545.0744.9345.0144.200.08%38,959
Feb 6, 202644.9344.9844.9044.9844.170.10%35,808
Feb 5, 202644.8444.9344.8244.9344.120.28%152,745
Feb 4, 202644.8544.8544.7844.8144.000.01%82,847
Feb 3, 202644.8444.8744.7444.8043.99-0.09%134,117