JPMorgan Betabuilders Emerging Markets Equity ETF (BBEM)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 52.68 | 52.79 | 52.68 | 52.79 | 52.79 | 100 |
| 20 June 2024 | 53.03 | 53.03 | 52.84 | 52.97 | 52.97 | 2,000 |
| 18 June 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 100 |
| 17 June 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 100 |
| 14 June 2024 | 52.30 | 52.37 | 52.30 | 52.37 | 52.37 | 200 |
| 13 June 2024 | 52.22 | 52.33 | 52.22 | 52.33 | 52.33 | 100 |
| 12 June 2024 | 52.68 | 52.68 | 52.40 | 52.40 | 52.40 | 100 |
| 11 June 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 100 |
| 10 June 2024 | 52.02 | 52.13 | 52.02 | 52.13 | 52.13 | 64,200 |
| 07 June 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 1,100 |
| 06 June 2024 | 52.21 | 52.21 | 52.11 | 52.16 | 52.16 | 3,000 |
| 05 June 2024 | 51.69 | 51.95 | 51.56 | 51.95 | 51.95 | 4,400 |
| 04 June 2024 | 51.00 | 51.09 | 51.00 | 51.09 | 51.09 | 1,300 |
| 03 June 2024 | 52.11 | 52.11 | 51.68 | 51.91 | 51.91 | 3,700 |
| 31 May 2024 | 51.16 | 51.20 | 51.16 | 51.17 | 51.17 | 110,000 |
| 30 May 2024 | 51.70 | 51.70 | 51.69 | 51.69 | 51.69 | 1,500 |
| 29 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1,000 |
| 28 May 2024 | 52.52 | 52.57 | 52.52 | 52.57 | 52.57 | 100 |
| 24 May 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 100 |
| 23 May 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 100 |
| 22 May 2024 | 52.97 | 52.97 | 52.76 | 52.76 | 52.76 | 500 |
| 21 May 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 100 |
| 20 May 2024 | 53.20 | 53.24 | 53.20 | 53.24 | 53.24 | 1,000 |
| 17 May 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 100 |
| 16 May 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 100 |
| 15 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 400 |
| 14 May 2024 | 52.42 | 52.53 | 52.42 | 52.53 | 52.53 | 1,000 |
| 13 May 2024 | 52.28 | 52.28 | 52.27 | 52.27 | 52.27 | 800 |
| 10 May 2024 | 51.84 | 51.86 | 51.84 | 51.86 | 51.86 | 1,000 |
| 09 May 2024 | 51.71 | 51.76 | 51.66 | 51.76 | 51.76 | 56,400 |
| 08 May 2024 | 51.46 | 51.63 | 51.46 | 51.63 | 51.63 | 1,300 |
| 07 May 2024 | 51.68 | 51.68 | 51.66 | 51.66 | 51.66 | 300 |
| 06 May 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 100 |
| 03 May 2024 | 51.77 | 51.98 | 51.73 | 51.98 | 51.98 | 3,500 |
| 02 May 2024 | 51.04 | 51.55 | 51.04 | 51.55 | 51.55 | 7,200 |
| 01 May 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 100 |
| 30 Apr 2024 | 50.68 | 50.68 | 50.25 | 50.25 | 50.25 | 337,000 |
| 29 Apr 2024 | 50.78 | 50.99 | 50.78 | 50.99 | 50.99 | 10,600 |
| 26 Apr 2024 | 50.54 | 50.57 | 50.50 | 50.51 | 50.51 | 5,500 |
| 25 Apr 2024 | 49.65 | 50.11 | 49.64 | 50.11 | 50.11 | 1,700 |
| 24 Apr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 100 |
| 23 Apr 2024 | 49.47 | 49.80 | 49.47 | 49.80 | 49.80 | 500 |
| 22 Apr 2024 | 49.06 | 49.51 | 49.06 | 49.46 | 49.46 | 21,900 |
| 19 Apr 2024 | 48.98 | 49.00 | 48.95 | 48.95 | 48.95 | 1,700 |
| 18 Apr 2024 | 49.18 | 49.37 | 49.11 | 49.16 | 49.16 | 2,700 |
| 17 Apr 2024 | 49.22 | 49.22 | 48.90 | 48.99 | 48.99 | 6,400 |
| 16 Apr 2024 | 49.03 | 49.08 | 48.95 | 49.04 | 49.04 | 3,500 |
| 15 Apr 2024 | 49.94 | 49.95 | 49.53 | 49.58 | 49.58 | 2,500 |
| 12 Apr 2024 | 50.09 | 50.09 | 49.89 | 49.89 | 49.89 | 400 |
| 11 Apr 2024 | 51.06 | 51.19 | 50.78 | 51.09 | 51.09 | 2,900 |
| 10 Apr 2024 | 50.61 | 50.70 | 50.61 | 50.70 | 50.70 | 100 |
| 09 Apr 2024 | 51.23 | 51.36 | 51.19 | 51.36 | 51.36 | 1,500 |
| 08 Apr 2024 | 51.17 | 51.29 | 51.04 | 51.08 | 51.08 | 49,600 |
| 05 Apr 2024 | 50.68 | 50.86 | 50.67 | 50.78 | 50.78 | 27,900 |
| 04 Apr 2024 | 51.29 | 51.39 | 50.72 | 50.72 | 50.72 | 83,500 |
| 03 Apr 2024 | 50.60 | 50.89 | 50.60 | 50.89 | 50.89 | 40,900 |
| 02 Apr 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 100 |
| 01 Apr 2024 | 50.49 | 50.55 | 50.49 | 50.55 | 50.55 | 2,500 |
| 28 Mar 2024 | 50.46 | 50.46 | 50.44 | 50.44 | 50.44 | 3,600 |
| 27 Mar 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 100 |
| 26 Mar 2024 | 50.33 | 50.40 | 50.23 | 50.24 | 50.24 | 141,900 |
| 25 Mar 2024 | 50.17 | 50.19 | 50.17 | 50.19 | 50.19 | 1,800 |
| 22 Mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 100 |
| 21 Mar 2024 | 50.72 | 50.72 | 50.52 | 50.52 | 50.52 | 48,300 |
| 20 Mar 2024 | 49.99 | 50.38 | 49.95 | 50.38 | 50.38 | 2,600 |
| 19 Mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 100 |
| 19 Mar 2024 | 0.049 Dividend | |||||
| 18 Mar 2024 | 50.22 | 50.29 | 50.11 | 50.12 | 50.07 | 16,800 |
| 15 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.91 | 100 |
| 14 Mar 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.20 | 100 |
| 13 Mar 2024 | 50.51 | 50.59 | 50.37 | 50.37 | 50.32 | 24,000 |
| 12 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.73 | 100 |
| 11 Mar 2024 | 50.33 | 50.33 | 50.28 | 50.28 | 50.23 | 500 |
| 08 Mar 2024 | 50.29 | 50.29 | 50.19 | 50.20 | 50.15 | 4,400 |
| 07 Mar 2024 | 50.11 | 50.28 | 50.11 | 50.26 | 50.21 | 4,800 |
| 06 Mar 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.92 | 100 |
| 05 Mar 2024 | 49.58 | 49.58 | 49.32 | 49.32 | 49.27 | 5,000 |
| 04 Mar 2024 | 49.77 | 49.77 | 49.74 | 49.74 | 49.69 | 400 |
| 01 Mar 2024 | 49.92 | 49.92 | 49.90 | 49.90 | 49.86 | 900 |
| 29 Feb 2024 | 49.48 | 49.48 | 49.28 | 49.32 | 49.27 | 110,700 |
| 28 Feb 2024 | 49.19 | 49.20 | 49.19 | 49.20 | 49.15 | 300 |
| 27 Feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.78 | 100 |
| 26 Feb 2024 | 49.62 | 49.68 | 49.62 | 49.68 | 49.63 | 600 |
| 23 Feb 2024 | 49.86 | 49.94 | 49.82 | 49.90 | 49.85 | 7,300 |
| 22 Feb 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.94 | 100 |
| 21 Feb 2024 | 49.52 | 49.52 | 49.50 | 49.50 | 49.45 | 700 |
| 20 Feb 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.38 | 100 |
| 16 Feb 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.26 | 100 |
| 15 Feb 2024 | 49.15 | 49.18 | 49.11 | 49.18 | 49.13 | 2,300 |
| 14 Feb 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.96 | 100 |
| 13 Feb 2024 | 48.42 | 48.42 | 48.09 | 48.27 | 48.22 | 4,400 |
| 12 Feb 2024 | 49.21 | 49.27 | 49.06 | 49.10 | 49.05 | 7,500 |
| 09 Feb 2024 | 48.54 | 48.87 | 48.54 | 48.85 | 48.80 | 5,300 |
| 08 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.60 | 500 |
| 07 Feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.90 | 100 |
| 06 Feb 2024 | 48.81 | 48.88 | 48.81 | 48.88 | 48.83 | 200,400 |
| 05 Feb 2024 | 47.95 | 47.99 | 47.95 | 47.99 | 47.94 | 148,300 |
| 02 Feb 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 47.72 | 500 |
| 01 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.85 | 100 |
| 31 Jan 2024 | 47.44 | 47.44 | 47.40 | 47.42 | 47.37 | 107,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.