JPMorgan BetaBuilders Eme... (BBEM)
CBOE: BBEM
· Real-Time Price · USD
64.04
0.17 (0.27%)
At close: Oct 02, 2025, 10:58 AM
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 63.77 | 63.87 | 63.71 | 63.87 | 63.93 | 0.88% | 1,107 |
| Sep 30, 2025 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.40% | 433,200 |
| Sep 29, 2025 | 63.17 | 63.17 | 63.06 | 63.06 | 63.06 | 0.90% | 400 |
| Sep 26, 2025 | 62.45 | 62.56 | 62.45 | 62.50 | 62.50 | -0.41% | 3,417 |
| Sep 25, 2025 | 62.56 | 62.77 | 62.56 | 62.76 | 62.76 | -0.49% | 74,700 |
| Sep 24, 2025 | 63.33 | 63.40 | 63.07 | 63.07 | 63.07 | -0.43% | 35,800 |
| Sep 23, 2025 | 63.29 | 63.56 | 63.29 | 63.34 | 63.34 | -0.77% | 51,016 |
| Sep 22, 2025 | 63.70 | 63.91 | 63.69 | 63.83 | 63.22 | 0.44% | 1,442 |
| Sep 19, 2025 | 63.58 | 63.71 | 63.55 | 63.55 | 62.94 | -0.41% | 3,047 |
| Sep 18, 2025 | 63.56 | 63.81 | 63.56 | 63.81 | 63.20 | -0.09% | 500 |
| Sep 17, 2025 | 63.86 | 64.14 | 63.78 | 63.87 | 63.26 | 0.31% | 67,500 |
| Sep 16, 2025 | 63.51 | 63.67 | 63.51 | 63.67 | 63.06 | 1.00% | 1,600 |
| Sep 15, 2025 | 63.08 | 63.11 | 62.92 | 63.04 | 62.44 | 0.54% | 2,400 |
| Sep 12, 2025 | 62.73 | 62.73 | 62.70 | 62.70 | 62.10 | -0.18% | 5,437,000 |
| Sep 11, 2025 | 62.54 | 62.81 | 62.54 | 62.81 | 62.21 | 1.37% | 5,044 |
| Sep 10, 2025 | 62.03 | 62.03 | 61.96 | 61.96 | 61.37 | 0.68% | 745 |
| Sep 9, 2025 | 61.56 | 61.56 | 61.54 | 61.54 | 60.95 | 0.59% | 10,600 |
| Sep 8, 2025 | 61.02 | 61.18 | 60.98 | 61.18 | 60.60 | 0.87% | 3,500 |
| Sep 5, 2025 | 60.62 | 60.65 | 60.62 | 60.65 | 60.07 | 0.95% | 700 |
| Sep 4, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 59.50 | -0.27% | 100 |
Page 1 of 30