MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBEM — JPMorgan BetaBuilders Emerging Markets Equity ETF
Cboe BZXJPMorgan BetaBuilders Emerging Markets Equity ETF
$77.32
+0.77(+1.01%)
- O
- 77.11
- H
- 77.44
- L
- 77.07
- V
- 17.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$77.32
Period Return+50.22%
Period High$82.68
Period Low$51.47
Avg Daily Volume46.9K
Total Trading Days365
BBEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $77.11 | $77.44 | $77.07 | $77.32 | +$0.77 | +1.01% | 17,128 | $77.41 | $77.07 $77.44 |
| Oct 1, 2026 | $76.06 | $76.55 | $76.06 | $76.55 | +$0.24 | +0.31% | 830 | $76.13 | $76.06 $76.55 |
| Sep 30, 2026 | $76.87 | $76.87 | $76.29 | $76.31 | $-0.89 | -1.15% | 244,570 | $76.29 | $76.29 $76.87 |
| Sep 29, 2026 | $76.83 | $77.20 | $76.76 | $77.20 | +$0.32 | +0.42% | 1,573 | $76.84 | $76.76 $77.20 |
| Sep 28, 2026 | $77.02 | $77.11 | $76.43 | $76.88 | $-0.89 | -1.14% | 24,696 | $76.94 | $76.43 $77.11 |
| Sep 25, 2026 | $77.43 | $77.77 | $77.43 | $77.77 | +$0.81 | +1.05% | 1,084 | $77.59 | $77.43 $77.77 |
| Sep 24, 2026 | $77.26 | $77.41 | $76.88 | $76.96 | $-0.54 | -0.70% | 1,470 | $77.18 | $76.88 $77.41 |
| Sep 23, 2026 | $78.70 | $78.70 | $77.50 | $77.50 | $-1.61 | -2.04% | 609 | $77.84 | $77.50 $78.70 |
| Sep 22, 2026 | $78.97 | $79.11 | $78.90 | $79.11 | $-0.05 | -0.07% | 1,126 | $78.98 | $78.90 $79.11 |
| Sep 21, 2026 | $78.46 | $79.17 | $78.46 | $79.17 | +$1.94 | +2.52% | 7,172 | $79.13 | $78.46 $79.17 |
| Sep 18, 2026 | $76.88 | $77.22 | $76.70 | $77.22 | +$0.20 | +0.26% | 2,598 | $77.06 | $76.70 $77.22 |
| Sep 17, 2026 | $76.99 | $77.06 | $76.99 | $77.02 | +$1.38 | +1.83% | 6,313 | $77.04 | $76.99 $77.06 |
| Sep 16, 2026 | $76.59 | $76.59 | $75.64 | $75.64 | $-0.15 | -0.20% | 397 | $76.39 | $75.64 $76.59 |
| Sep 15, 2026 | $75.63 | $75.79 | $75.63 | $75.79 | $-0.32 | -0.43% | 1,098 | $75.68 | $75.63 $75.79 |
| Sep 14, 2026 | $76.49 | $76.49 | $76.11 | $76.11 | $-1.95 | -2.49% | 579 | $76.37 | $76.11 $76.49 |
| Sep 11, 2026 | $78.04 | $78.21 | $78.04 | $78.06 | +$1.03 | +1.33% | 3,212 | $78.12 | $78.04 $78.21 |
| Sep 10, 2026 | $77.96 | $77.96 | $77.03 | $77.03 | $-1.64 | -2.08% | 1,487 | $77.26 | $77.03 $77.96 |
| Sep 9, 2026 | $78.89 | $78.89 | $78.67 | $78.67 | $-0.14 | -0.18% | 2,083 | $78.81 | $78.67 $78.89 |
| Sep 8, 2026 | $79.02 | $79.23 | $78.81 | $78.81 | $-0.02 | -0.02% | 5,431 | $79.02 | $78.81 $79.23 |
| Sep 4, 2026 | $78.79 | $78.83 | $78.71 | $78.83 | +$1.22 | +1.57% | 832 | $78.69 | $78.71 $78.83 |
| Sep 3, 2026 | $76.95 | $77.61 | $76.95 | $77.61 | +$0.33 | +0.42% | 963 | $77.48 | $76.95 $77.61 |
| Sep 2, 2026 | $77.16 | $77.31 | $77.16 | $77.28 | +$0.43 | +0.56% | 983 | $77.17 | $77.16 $77.31 |
| Sep 1, 2026 | $76.99 | $76.99 | $76.68 | $76.85 | $-0.30 | -0.39% | 564 | $76.99 | $76.68 $76.99 |
| Aug 31, 2026 | $77.38 | $77.38 | $76.95 | $77.15 | $-0.07 | -0.09% | 192,473 | $77.16 | $76.95 $77.38 |
| Aug 28, 2026 | $77.51 | $77.51 | $77.22 | $77.22 | $-0.38 | -0.49% | 1,313 | $77.48 | $77.22 $77.51 |
| Aug 27, 2026 | $77.59 | $77.60 | $77.41 | $77.60 | +$0.41 | +0.52% | 2,208 | $77.51 | $77.41 $77.60 |
| Aug 26, 2026 | $77.40 | $77.40 | $77.19 | $77.19 | +$0.02 | +0.03% | 2,092 | $77.32 | $77.19 $77.40 |
| Aug 25, 2026 | $76.75 | $77.17 | $76.75 | $77.17 | +$1.31 | +1.72% | 526 | $77.04 | $76.75 $77.17 |
| Aug 24, 2026 | $75.69 | $75.91 | $75.69 | $75.86 | $-1.07 | -1.39% | 1,597 | $75.89 | $75.69 $75.91 |
| Aug 21, 2026 | $77.16 | $77.16 | $76.93 | $76.93 | +$0.41 | +0.54% | 1,391 | $77.05 | $76.93 $77.16 |