JPMorgan BetaBuilders Eme... (BBEM)
CBOE: BBEM
· Real-Time Price · USD
61.00
1.07 (1.78%)
At close: Aug 22, 2025, 2:54 PM
BBEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 60.34 | 61.03 | 60.34 | 60.97 | 61.00 | 1.74% | 2,200 |
| Aug 21, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.10% | 100 |
| Aug 20, 2025 | 60.02 | 60.02 | 59.99 | 59.99 | 59.99 | -0.33% | 2,439 |
| Aug 19, 2025 | 60.56 | 60.57 | 60.19 | 60.19 | 60.19 | -0.79% | 1,000 |
| Aug 18, 2025 | 60.61 | 60.67 | 60.61 | 60.67 | 60.67 | 0.46% | 2,647 |
| Aug 15, 2025 | 60.50 | 60.50 | 60.39 | 60.39 | 60.39 | 0.23% | 243 |
| Aug 14, 2025 | 60.21 | 60.25 | 60.20 | 60.25 | 60.25 | -1.16% | 7,141 |
| Aug 13, 2025 | 60.97 | 61.00 | 60.84 | 60.96 | 60.96 | 1.04% | 4,200 |
| Aug 12, 2025 | 59.87 | 60.33 | 59.87 | 60.33 | 60.33 | 1.21% | 818 |
| Aug 11, 2025 | 59.71 | 59.75 | 59.61 | 59.61 | 59.61 | -0.23% | 700 |
| Aug 8, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.10% | 100 |
| Aug 7, 2025 | 59.78 | 59.81 | 59.78 | 59.81 | 59.81 | 0.74% | 803 |
| Aug 6, 2025 | 59.21 | 59.37 | 59.21 | 59.37 | 59.37 | 0.39% | 2,300 |
| Aug 5, 2025 | 59.22 | 59.22 | 59.04 | 59.14 | 59.14 | 0.31% | 2,016 |
| Aug 4, 2025 | 59.13 | 59.13 | 58.84 | 58.96 | 58.96 | 1.08% | 2,800 |
| Aug 1, 2025 | 58.26 | 58.33 | 58.15 | 58.33 | 58.33 | -0.56% | 1,823 |
| Jul 31, 2025 | 58.91 | 58.91 | 58.66 | 58.66 | 58.66 | -0.66% | 37,600 |
| Jul 30, 2025 | 59.19 | 59.22 | 59.05 | 59.05 | 59.05 | -0.64% | 2,800 |
| Jul 29, 2025 | 59.48 | 59.50 | 59.38 | 59.43 | 59.43 | 0.07% | 19,737 |
| Jul 28, 2025 | 59.46 | 59.46 | 59.39 | 59.39 | 59.39 | -0.67% | 900 |