JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM)
77.00
-1.00
(-1.28%)
USD |
BATS |
Oct 07, 13:04
BBEM Price : 77.00 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 78.33 | 78.33 | 78.00 | 78.00 | 9390.00 |
| Oct 05, 2026 | 78.44 | 78.69 | 78.44 | 78.53 | 10085.00 |
| Oct 02, 2026 | 77.11 | 77.44 | 77.07 | 77.32 | 17129.00 |
| Oct 01, 2026 | 76.06 | 76.55 | 76.06 | 76.55 | 830.00 |
| Sep 30, 2026 | 76.87 | 76.87 | 76.29 | 76.31 | 244570.0 |
| Sep 29, 2026 | 76.83 | 77.20 | 76.76 | 77.20 | 1573.00 |
| Sep 28, 2026 | 77.02 | 77.11 | 76.43 | 76.88 | 24696.00 |
| Sep 25, 2026 | 77.43 | 77.77 | 77.43 | 77.77 | 1084.00 |
| Sep 24, 2026 | 77.26 | 77.41 | 76.88 | 76.96 | 1470.00 |
| Sep 23, 2026 | 78.70 | 78.70 | 77.50 | 77.50 | 609.00 |
| Sep 22, 2026 | 78.97 | 79.11 | 78.90 | 79.11 | 1126.00 |
| Sep 21, 2026 | 78.46 | 79.17 | 78.46 | 79.17 | 7172.00 |
| Sep 18, 2026 | 76.88 | 77.22 | 76.70 | 77.22 | 2598.00 |
| Sep 17, 2026 | 76.98 | 77.06 | 76.98 | 77.02 | 6313.00 |
| Sep 16, 2026 | 76.58 | 76.58 | 75.64 | 75.64 | 397.00 |
| Sep 15, 2026 | 75.62 | 75.79 | 75.62 | 75.79 | 1098.00 |
| Sep 14, 2026 | 76.49 | 76.49 | 76.11 | 76.11 | 578.00 |
| Sep 11, 2026 | 78.04 | 78.21 | 78.04 | 78.06 | 3211.00 |
| Sep 10, 2026 | 77.96 | 77.96 | 77.03 | 77.03 | 1487.00 |
| Sep 09, 2026 | 78.89 | 78.89 | 78.67 | 78.67 | 2083.00 |
| Sep 08, 2026 | 79.02 | 79.23 | 78.81 | 78.81 | 5431.00 |
| Sep 04, 2026 | 78.79 | 78.83 | 78.71 | 78.83 | 832.00 |
| Sep 03, 2026 | 76.95 | 77.61 | 76.95 | 77.61 | 963.00 |
| Sep 02, 2026 | 77.16 | 77.31 | 77.16 | 77.28 | 983.00 |
| Sep 01, 2026 | 76.99 | 76.99 | 76.68 | 76.85 | 564.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median