BondBloxx JP Morgan USD E... (XEMD)
CBOE: XEMD
· Real-Time Price · USD
43.84
0.06 (0.13%)
At close: Sep 11, 2025, 2:55 PM
XEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 43.81 | 44.00 | 43.81 | 44.00 | 43.84 | 0.48% | 235,708 |
| Sep 10, 2025 | 43.71 | 43.83 | 43.71 | 43.79 | 43.79 | 0.39% | 1,812 |
| Sep 9, 2025 | 43.64 | 43.65 | 43.56 | 43.62 | 43.62 | 0.05% | 26,122 |
| Sep 8, 2025 | 43.67 | 43.72 | 43.58 | 43.60 | 43.60 | -0.55% | 374,200 |
| Sep 5, 2025 | 43.83 | 43.85 | 43.79 | 43.84 | 43.84 | 0.48% | 7,802 |
| Sep 4, 2025 | 43.58 | 43.63 | 43.58 | 43.63 | 43.63 | 0.11% | 3,600 |
| Sep 3, 2025 | 43.50 | 43.70 | 43.48 | 43.58 | 43.58 | 0.41% | 33,115 |
| Sep 2, 2025 | 43.25 | 43.40 | 43.25 | 43.40 | 43.40 | -0.73% | 29,129 |
| Aug 29, 2025 | 43.66 | 43.83 | 43.65 | 43.72 | 43.49 | -0.14% | 40,002 |
| Aug 28, 2025 | 43.63 | 43.79 | 43.61 | 43.78 | 43.55 | 0.60% | 4,500 |
| Aug 27, 2025 | 43.45 | 43.57 | 43.43 | 43.52 | 43.29 | 0.05% | 81,327 |
| Aug 26, 2025 | 43.51 | 43.61 | 43.40 | 43.50 | 43.27 | -0.14% | 11,400 |
| Aug 25, 2025 | 43.59 | 43.60 | 43.51 | 43.56 | 43.33 | -0.27% | 9,241 |
| Aug 22, 2025 | 43.60 | 43.85 | 43.60 | 43.68 | 43.45 | 0.46% | 10,200 |
| Aug 21, 2025 | 43.46 | 43.51 | 43.43 | 43.48 | 43.25 | -0.09% | 3,547 |
| Aug 20, 2025 | 43.54 | 43.54 | 43.48 | 43.52 | 43.29 | -0.16% | 2,600 |
| Aug 19, 2025 | 43.62 | 43.62 | 43.56 | 43.59 | 43.36 | 0.07% | 4,321 |
| Aug 18, 2025 | 43.59 | 43.70 | 43.52 | 43.56 | 43.33 | -0.05% | 4,021 |
| Aug 15, 2025 | 43.56 | 43.65 | 43.51 | 43.58 | 43.35 | -0.02% | 28,700 |
| Aug 14, 2025 | 43.61 | 43.61 | 43.53 | 43.59 | 43.36 | -0.11% | 3,239 |