JPMorgan Betabuilders Emerging Markets Equity ETF

BBEM
🏛️ usa →
62.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 49.58 49.66 49.42 49.59 0.3M
2023-12-28 49.59 49.59 49.45 49.53 0.0M
2023-12-27 49.03 49.03 49.03 49.03 0.0M
2023-12-26 48.82 48.82 48.82 48.82 0.0M
2023-12-22 48.37 48.44 48.27 48.44 0.0M
2023-12-21 48.49 48.64 48.46 48.64 0.0M
2023-12-20 48.33 48.33 47.71 47.71 0.0M
2023-12-19 48.58 48.60 48.50 48.60 0.0M
2023-12-18 48.63 48.63 48.63 48.63 0.0M
2023-12-15 48.64 48.64 48.64 48.64 0.0M
2023-12-13 47.62 48.22 47.62 48.22 0.0M
2023-12-12 47.76 47.76 47.76 47.76 0.0M
2023-12-11 47.71 47.80 47.71 47.80 0.0M
2023-12-08 47.60 47.60 47.52 47.52 0.0M
2023-12-07 47.56 47.72 47.54 47.72 0.0M
2023-12-06 47.61 47.61 47.50 47.51 0.0M
2023-12-05 47.66 47.77 47.60 47.73 0.0M
2023-12-04 47.83 47.83 47.83 47.83 0.0M
2023-12-01 47.82 48.28 47.82 48.28 0.0M
2023-11-30 48.01 48.15 48.01 48.15 0.3M
2023-11-29 48.13 48.13 47.98 47.98 0.0M
2023-11-28 48.22 48.30 48.22 48.25 0.0M
2023-11-27 47.85 47.85 47.81 47.81 0.0M
2023-11-24 47.94 48.02 47.94 47.99 0.0M
2023-11-22 47.99 48.09 47.87 47.93 0.0M
2023-11-21 48.06 48.06 48.06 48.06 0.0M
2023-11-20 48.08 48.34 48.08 48.34 0.0M
2023-11-17 47.79 47.79 47.79 47.79 0.0M
2023-11-16 47.80 47.91 47.56 47.72 0.0M
2023-11-15 48.31 48.31 48.11 48.11 0.0M
2023-11-14 47.42 47.74 47.42 47.74 0.0M
2023-11-10 46.53 46.71 46.53 46.71 0.0M
2023-11-09 46.35 46.35 46.35 46.35 0.0M
2023-11-08 46.80 46.80 46.79 46.79 0.0M
2023-11-07 47.04 47.04 47.04 47.04 0.0M
2023-11-06 47.32 47.32 47.10 47.15 0.0M
2023-11-03 46.54 46.82 46.54 46.82 0.0M
2023-11-02 45.82 45.98 45.82 45.98 0.0M
2023-11-01 45.25 45.25 45.25 45.25 0.0M
2023-10-31 44.82 44.87 44.81 44.86 0.0M
2023-10-27 44.65 44.65 44.65 44.65 0.0M
2023-10-26 44.70 44.70 44.68 44.68 0.0M
2023-10-25 44.93 44.93 44.93 44.93 0.0M
2023-10-24 45.40 45.51 45.40 45.51 0.0M
2023-10-23 45.06 45.06 44.99 44.99 0.0M
2023-10-20 45.24 45.24 44.98 45.03 0.0M
2023-10-19 45.54 45.54 45.54 45.54 0.0M
2023-10-18 45.77 45.77 45.76 45.77 0.0M
2023-10-17 46.46 46.46 46.46 46.46 0.0M
2023-10-16 46.61 46.61 46.57 46.57 0.0M
2023-10-13 46.51 46.51 46.28 46.28 0.0M
2023-10-12 46.47 46.47 46.47 46.47 0.0M
2023-10-11 46.98 46.98 46.92 46.97 0.0M
2023-10-10 46.69 46.69 46.69 46.69 0.0M
2023-10-09 46.05 46.05 46.05 46.05 0.0M
2023-10-06 46.27 46.27 46.10 46.10 0.0M
2023-10-05 45.62 45.68 45.62 45.68 0.0M
2023-10-04 45.59 45.59 45.59 45.59 0.0M
2023-10-03 45.66 45.66 45.66 45.66 0.3M
2023-10-02 46.45 46.46 46.19 46.32 0.0M
2023-09-29 46.56 46.58 46.35 46.35 0.2M
2023-09-28 46.50 46.50 46.50 46.50 0.0M
2023-09-27 46.45 46.45 46.29 46.37 0.1M
2023-09-25 46.98 46.98 46.89 46.92 0.0M
2023-09-22 47.14 47.14 47.14 47.14 0.0M
2023-09-21 46.81 46.81 46.62 46.62 0.0M
2023-09-20 47.39 47.39 47.39 47.39 0.0M
2023-09-19 47.60 47.60 47.60 47.60 0.0M
2023-09-18 48.34 48.46 48.34 48.46 0.0M
2023-09-14 48.71 48.71 48.71 48.71 0.0M
2023-09-13 48.46 48.46 48.38 48.38 0.0M
2023-09-12 48.42 48.42 48.42 48.42 0.0M
2023-09-11 48.57 48.59 48.57 48.59 0.0M
2023-09-08 48.02 48.02 48.02 48.02 0.0M
2023-09-07 47.88 47.93 47.88 47.93 0.0M
2023-09-06 48.44 48.44 48.44 48.44 0.0M
2023-09-05 48.65 48.76 48.65 48.68 0.0M
2023-08-31 48.46 48.47 48.45 48.45 0.0M
2023-08-30 49.07 49.07 48.93 48.93 0.0M
2023-08-29 49.14 49.14 49.14 49.14 0.0M
2023-08-28 48.49 48.55 48.49 48.55 0.0M
2023-08-25 48.11 48.11 48.10 48.11 0.0M
2023-08-24 48.06 48.06 48.06 48.06 0.0M
2023-08-23 48.33 48.33 48.23 48.25 0.0M
2023-08-22 47.56 47.59 47.51 47.56 0.0M
2023-08-21 47.64 47.64 47.64 47.64 0.0M
2023-08-18 47.54 47.59 47.51 47.51 0.0M
2023-08-17 47.82 47.82 47.82 47.82 0.0M
2023-08-16 47.70 47.70 47.70 47.70 0.0M
2023-08-15 48.09 48.09 48.09 48.09 0.0M
2023-08-14 48.61 48.61 48.61 48.61 0.0M
2023-08-11 48.85 48.85 48.84 48.85 0.0M
2023-08-10 49.86 49.86 49.54 49.55 0.0M
2023-08-09 49.50 49.50 49.48 49.50 0.0M
2023-08-08 49.29 49.39 49.29 49.39 0.0M
2023-08-07 49.95 49.95 49.95 49.95 0.0M
2023-08-04 50.00 50.00 50.00 50.00 0.0M
2023-08-03 50.03 50.03 50.03 50.03 0.0M
2023-08-02 49.84 49.84 49.84 49.84 0.0M
2023-08-01 51.01 51.01 51.01 51.01 0.0M
2023-07-31 51.60 51.60 51.60 51.60 0.0M
2023-07-28 51.56 51.56 51.56 51.56 0.0M
2023-07-27 50.37 50.37 50.37 50.37 0.0M
2023-07-26 51.02 51.02 51.02 51.02 0.0M
2023-07-25 50.81 50.81 50.74 50.74 0.0M
2023-07-24 49.89 50.35 49.89 50.35 0.1M
2023-07-21 49.75 49.75 49.67 49.67 0.1M
2023-07-20 49.70 49.70 49.70 49.70 0.0M
2023-07-19 50.06 50.06 50.04 50.04 0.0M
2023-07-18 50.07 50.07 50.07 50.07 0.0M
2023-07-17 50.33 50.40 50.33 50.40 0.0M
2023-07-14 50.30 50.30 50.30 50.30 0.0M
2023-07-13 50.50 50.50 50.50 50.50 0.0M
2023-07-12 49.93 49.93 49.93 49.93 0.0M
2023-07-11 49.01 49.01 49.01 49.01 0.0M
2023-07-10 48.45 48.52 48.45 48.52 0.0M
2023-07-07 48.52 48.52 48.52 48.52 0.0M
2023-07-06 48.07 48.07 48.02 48.07 0.0M
2023-07-05 48.94 48.94 48.92 48.94 0.0M
2023-07-03 48.85 49.26 48.85 49.26 0.0M
2023-06-30 48.71 48.72 48.65 48.72 0.1M
2023-06-29 48.36 48.36 48.30 48.30 0.0M
2023-06-28 48.54 48.54 48.54 48.54 0.0M
2023-06-27 48.72 48.87 48.72 48.83 0.0M
2023-06-26 48.34 48.34 48.34 48.34 0.0M
2023-06-23 48.18 48.18 48.17 48.17 0.0M
2023-06-22 48.73 48.86 48.73 48.86 0.0M
2023-06-21 49.00 49.00 49.00 49.00 0.0M
2023-06-20 49.40 49.40 49.14 49.14 0.0M
2023-06-16 50.19 50.19 50.03 50.03 0.1M
2023-06-15 50.21 50.21 50.21 50.21 0.0M
2023-06-14 49.57 49.75 49.57 49.75 0.0M
2023-06-12 49.01 49.10 49.01 49.08 0.0M
2023-06-08 48.69 48.70 48.66 48.70 0.0M
2023-06-07 48.53 48.53 48.49 48.53 0.0M
2023-06-06 48.66 48.66 48.61 48.63 5.1M
2023-06-05 47.99 48.34 47.99 48.31 5.2M
2023-06-02 48.28 48.29 48.28 48.29 0.0M
2023-06-01 47.49 47.49 47.49 47.49 0.0M
2023-05-26 47.72 47.72 47.72 47.72 0.0M
2023-05-22 47.98 47.98 47.98 47.98 0.0M
2023-05-19 47.66 47.66 47.66 47.66 0.0M
2023-05-16 47.64 47.65 47.64 47.64 0.0M
2023-05-15 47.67 47.99 47.67 47.99 0.0M
2023-05-12 47.17 47.17 47.17 47.17 0.0M
2023-05-11 47.72 47.72 47.72 47.72 0.0M