J.P. Morgan Exchange-Traded Fund Trust - JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM) Historical Stock Data
51.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBEM is down -0.02% a day on average. There have been 20 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan BetaBuilders Emerging Markets Equity ETF closed green and 10 days where BBEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 51.89 | 51.81 | ↓$0.08 (-0.15%) | 51.81 | 52.03 | 233.79K |
| 2024-12-24 | 52.13 | 52.13 | ↑$0.00 (0.00%) | 52.13 | 52.13 | 5 |
| 2024-12-23 | 52.16 | 52.39 | ↑$0.23 (0.45%) | 52.13 | 52.39 | 2.67K |
| 2024-12-20 | 52.28 | 52.13 | ↓$0.15 (-0.29%) | 52.13 | 52.28 | 351 |
| 2024-12-19 | 52.17 | 51.95 | ↓$0.22 (-0.41%) | 51.95 | 52.17 | 5.25M |
| 2024-12-18 | 51.71 | 51.71 | ↑$0.00 (0.00%) | 51.71 | 51.71 | 8 |
| 2024-12-17 | 52.87 | 52.79 | ↓$0.08 (-0.15%) | 52.79 | 52.87 | 139 |
| 2024-12-16 | 52.99 | 52.99 | ↑$0.00 (0.00%) | 52.99 | 52.99 | 6 |
| 2024-12-13 | 53.24 | 53.25 | ↑$0.01 (0.02%) | 53.24 | 53.25 | 1.01K |
| 2024-12-12 | 53.20 | 53.20 | ↑$0.00 (0.00%) | 53.20 | 53.20 | 107 |
| 2024-12-11 | 53.37 | 53.50 | ↑$0.13 (0.24%) | 53.22 | 53.50 | 6.25K |
| 2024-12-10 | 53.25 | 53.25 | ↑$0.00 (0.00%) | 53.25 | 53.25 | 103 |
| 2024-12-09 | 54.37 | 54.13 | ↓$0.24 (-0.45%) | 54.12 | 54.40 | 40.38K |
| 2024-12-06 | 53.19 | 53.08 | ↓$0.11 (-0.21%) | 53.08 | 53.19 | 1.16K |
| 2024-12-05 | 53.17 | 53.10 | ↓$0.07 (-0.13%) | 53.06 | 53.27 | 11.65K |
| 2024-12-04 | 52.86 | 52.92 | ↑$0.06 (0.11%) | 52.82 | 53.01 | 22.90K |
| 2024-12-03 | 52.75 | 52.78 | ↑$0.03 (0.05%) | 52.75 | 52.78 | 362 |
| 2024-12-02 | 52.47 | 52.68 | ↑$0.21 (0.40%) | 52.47 | 52.68 | 66.61K |
| 2024-11-29 | 52.41 | 52.45 | ↑$0.04 (0.08%) | 52.41 | 52.45 | 577.98K |
| 2024-11-27 | 52.34 | 52.38 | ↑$0.04 (0.08%) | 52.34 | 52.38 | 47.58K |
| 2024-11-26 | 52.38 | 52.39 | ↑$0.01 (0.02%) | 52.38 | 52.46 | 13.69K |
| 2024-11-25 | 52.56 | 52.61 | ↑$0.05 (0.10%) | 52.45 | 52.61 | 2.01K |
| 2024-11-22 | 52.52 | 52.52 | ↑$0.00 (0.00%) | 52.52 | 52.52 | 12 |
| 2024-11-21 | 52.35 | 52.44 | ↑$0.09 (0.17%) | 52.35 | 52.53 | 3.88K |
| 2024-11-20 | 52.65 | 52.74 | ↑$0.09 (0.17%) | 52.59 | 52.74 | 2.65K |
| 2024-11-19 | 52.82 | 52.83 | ↑$0.01 (0.02%) | 52.80 | 52.83 | 2.27K |
| 2024-11-18 | 52.68 | 52.67 | ↓$0.02 (-0.03%) | 52.67 | 52.68 | 187 |
| 2024-11-15 | 52.13 | 52.13 | ↑$0.00 (0.00%) | 52.13 | 52.13 | 20 |
| 2024-11-14 | 52.38 | 52.18 | ↓$0.20 (-0.39%) | 52.18 | 52.38 | 2.74K |
| 2024-11-13 | 52.62 | 52.42 | ↓$0.20 (-0.38%) | 52.42 | 52.62 | 1.57K |
Create an account or log in to view more rows.
$BBEM who else excited??
$BBEM I love you!
$BBEM Shorts talk the talk but cant walk the walk
$BBEM Up! Up! Up! Up! Up! Up! Up!
$BBEM this is just going to go up forever
$BBEM Short again!! 😀 😀
$BBEM what happened
$BBEM where’s the WSB guys at? Still sleeping?
$BBEM run it!
$BBEM Yolo