Skip to main content

J.P. Morgan Exchange-Traded Fund Trust JPMorgan BetaBuilders Emerging Markets (NY:BBEM)

58.48 +0.21 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 58.02 58.48 58.02 58.48 125,671 +0.21(+0.37%)
Jul 01, 2025 58.44 58.44 58.21 58.27 8,320 +0.10(+0.17%)
Jun 30, 2025 58.07 58.17 58.07 58.17 196,702 +0.11(+0.19%)
Jun 27, 2025 58.06 58.06 58.06 58.06 3,022 -0.15(-0.26%)
Jun 26, 2025 58.08 58.21 58.03 58.21 2,252 +0.66(+1.15%)
Jun 25, 2025 57.82 57.86 57.55 57.55 86,869 -0.11(-0.19%)
Jun 24, 2025 57.93 57.93 57.65 57.66 54,872 +1.14(+2.02%)
Jun 23, 2025 56.15 56.58 56.15 56.52 4,474 +0.43(+0.77%)
Jun 20, 2025 56.56 56.56 56.09 56.09 523 -0.31(-0.56%)
Jun 18, 2025 56.57 56.57 56.36 56.40 3,314 -0.05(-0.09%)
Jun 17, 2025 56.80 56.80 56.39 56.45 489 -0.53(-0.93%)
Jun 16, 2025 57.31 57.31 56.98 56.98 1,201 +0.54(+0.96%)
Jun 13, 2025 56.65 56.65 56.44 56.44 159 -0.72(-1.26%)
Jun 12, 2025 57.27 57.35 57.15 57.16 9,777 -0.16(-0.29%)
Jun 11, 2025 57.46 57.46 57.33 57.33 1,088 +0.36(+0.64%)
Jun 10, 2025 56.98 56.98 56.97 56.97 9,391 +0.22(+0.39%)
Jun 09, 2025 56.54 56.75 56.54 56.75 220,554 +0.43(+0.77%)
Jun 06, 2025 56.17 56.31 56.17 56.31 440 +0.27(+0.49%)
Jun 05, 2025 56.37 56.39 56.04 56.04 3,549 +0.14(+0.24%)
Jun 04, 2025 55.72 55.90 55.72 55.90 2,599 +0.66(+1.20%)
Jun 03, 2025 55.10 55.24 54.99 55.24 17,559 +0.32(+0.58%)
Jun 02, 2025 54.81 54.92 54.81 54.92 328 +0.41(+0.74%)
May 30, 2025 54.57 54.64 54.48 54.52 166,822 -0.68(-1.22%)
May 29, 2025 55.15 55.19 55.07 55.19 6,896 +0.32(+0.57%)
May 28, 2025 54.86 54.88 54.86 54.88 153 -0.23(-0.41%)
May 27, 2025 55.06 55.10 55.06 55.10 184 -0.08(-0.14%)
May 23, 2025 55.20 55.20 55.11 55.18 370 +0.21(+0.38%)
May 22, 2025 55.05 55.05 54.97 54.97 687 -0.12(-0.22%)
May 21, 2025 55.41 55.41 55.09 55.09 20,639 -0.16(-0.30%)
May 20, 2025 55.24 55.26 55.24 55.26 234 -0.16(-0.28%)
May 19, 2025 55.29 55.41 55.29 55.41 216 +0.10(+0.18%)
May 16, 2025 55.25 55.32 55.25 55.32 456 -0.05(-0.09%)
May 15, 2025 55.22 55.36 55.22 55.36 15,704 -0.03(-0.05%)
May 14, 2025 55.46 55.46 55.39 55.39 405 +0.28(+0.51%)
May 13, 2025 54.92 55.11 54.92 55.11 25,505 +0.26(+0.47%)
May 12, 2025 54.99 55.04 54.78 54.85 24,762 +1.10(+2.05%)
May 09, 2025 53.83 53.83 53.75 53.75 8,167 +0.36(+0.67%)
May 08, 2025 53.53 53.56 53.40 53.40 5,782 -0.04(-0.08%)
May 07, 2025 53.51 53.53 53.44 53.44 213,433 -0.72(-1.32%)
May 06, 2025 54.15 54.15 54.15 54.15 30 -0.17(-0.32%)
May 05, 2025 54.52 54.52 54.33 54.33 802 +0.45(+0.83%)
May 02, 2025 54.02 54.02 53.88 53.88 254 +1.34(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.