J.P. Morgan Exchange-Traded Fund Trust - JPMorgan BetaBuilders Emerging Markets Equity ETF (BBEM) Historical Stock Data
65.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBEM is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 64.90 | 65.10 | ↑$0.20 (0.31%) | 64.90 | 65.30 | 12.77K |
| 2025-12-08 | 65.50 | 65.19 | ↓$0.31 (-0.47%) | 65.13 | 65.50 | 1.86K |
| 2025-12-05 | 65.57 | 65.48 | ↓$0.09 (-0.14%) | 65.46 | 65.57 | 1.22K |
| 2025-12-04 | 64.79 | 64.82 | ↑$0.03 (0.05%) | 64.57 | 65.05 | 2.30K |
| 2025-12-03 | 64.41 | 64.92 | ↑$0.51 (0.79%) | 64.41 | 64.92 | 227.12K |
| 2025-12-02 | 64.49 | 64.49 | ↑$0.00 (0.00%) | 64.02 | 64.86 | 130.62K |
| 2025-12-01 | 64.42 | 64.31 | ↓$0.11 (-0.18%) | 64.31 | 64.59 | 23.47K |
| 2025-11-28 | 64.24 | 64.52 | ↑$0.28 (0.44%) | 64.24 | 64.52 | 320.16K |
| 2025-11-26 | 63.90 | 64.24 | ↑$0.34 (0.53%) | 63.90 | 64.43 | 624 |
| 2025-11-25 | 63.15 | 63.73 | ↑$0.58 (0.92%) | 63.15 | 63.73 | 14.08K |
| 2025-11-24 | 63.10 | 63.65 | ↑$0.55 (0.87%) | 63.10 | 63.65 | 50.69K |
| 2025-11-21 | 62.52 | 63.01 | ↑$0.49 (0.78%) | 62.52 | 63.17 | 26.05K |
| 2025-11-20 | 64.40 | 63.20 | ↓$1.20 (-1.86%) | 63.20 | 64.40 | 4.63K |
| 2025-11-19 | 63.97 | 63.95 | ↓$0.02 (-0.03%) | 63.88 | 64.02 | 2.38K |
| 2025-11-18 | 64.15 | 64.21 | ↑$0.06 (0.10%) | 64.12 | 64.27 | 4.36K |
| 2025-11-17 | 64.69 | 64.50 | ↓$0.19 (-0.29%) | 64.50 | 64.69 | 681 |
| 2025-11-14 | 65.47 | 65.13 | ↓$0.34 (-0.52%) | 65.13 | 65.61 | 150.34K |
| 2025-11-13 | 65.25 | 65.16 | ↓$0.09 (-0.14%) | 65.16 | 65.25 | 178 |
| 2025-11-12 | 65.75 | 65.80 | ↑$0.05 (0.08%) | 65.67 | 65.84 | 6.26K |
| 2025-11-11 | 65.80 | 65.85 | ↑$0.05 (0.08%) | 65.73 | 65.90 | 100.38K |
| 2025-11-10 | 65.69 | 65.81 | ↑$0.12 (0.18%) | 65.44 | 65.81 | 4.25K |
| 2025-11-07 | 64.30 | 64.64 | ↑$0.34 (0.53%) | 64.06 | 64.64 | 50.79K |
| 2025-11-06 | 65.21 | 64.99 | ↓$0.22 (-0.33%) | 64.99 | 65.21 | 287 |
| 2025-11-05 | 65.48 | 65.49 | ↑$0.01 (0.02%) | 65.48 | 65.67 | 8.89K |
| 2025-11-04 | 64.97 | 64.97 | ↑$0.00 (0.00%) | 64.97 | 64.97 | 167 |
| 2025-11-03 | 66.09 | 66.09 | ↑$0.00 (0.00%) | 66.09 | 66.09 | 350 |
| 2025-10-31 | 65.64 | 65.79 | ↑$0.15 (0.22%) | 65.64 | 65.79 | 198.79K |
| 2025-10-30 | 66.11 | 65.85 | ↓$0.25 (-0.38%) | 65.85 | 66.11 | 0.96K |
| 2025-10-29 | 66.49 | 66.49 | ↑$0.00 (0.00%) | 66.49 | 66.49 | 225 |
| 2025-10-28 | 65.95 | 66.16 | ↑$0.21 (0.31%) | 65.87 | 66.19 | 10.16K |
Create an account or log in to view more rows.
$BBEM holy fuck
$BBEM I mean ... head and shoulders .....
$BBEM still bullish
$BBEM just waiting to short this bad boy.
$BBEM my lotto for earnings
$BBEM Good night bears!
$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!