BondBloxx JP Morgan USD E... (XEMD)
CBOE: XEMD
· Real-Time Price · USD
43.60
-0.05 (-0.13%)
At close: Oct 02, 2025, 10:24 AM
XEMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 43.60 | 43.68 | 43.57 | 43.66 | 43.67 | -0.14% | 6,173 |
| Sep 30, 2025 | 43.79 | 43.87 | 43.72 | 43.72 | 43.72 | -0.30% | 33,300 |
| Sep 29, 2025 | 43.88 | 43.89 | 43.85 | 43.85 | 43.85 | 0.07% | 7,828 |
| Sep 26, 2025 | 43.86 | 43.89 | 43.80 | 43.82 | 43.82 | -0.11% | 35,100 |
| Sep 25, 2025 | 43.93 | 43.93 | 43.82 | 43.87 | 43.87 | -0.27% | 16,100 |
| Sep 24, 2025 | 44.05 | 44.05 | 43.95 | 43.99 | 43.99 | 0.07% | 7,000 |
| Sep 23, 2025 | 43.90 | 43.97 | 43.90 | 43.96 | 43.96 | 0.32% | 4,127 |
| Sep 22, 2025 | 43.73 | 43.82 | 43.71 | 43.82 | 43.82 | 0.48% | 8,900 |
| Sep 19, 2025 | 43.64 | 43.65 | 43.55 | 43.61 | 43.61 | -0.21% | 10,200 |
| Sep 18, 2025 | 43.78 | 43.80 | 43.69 | 43.70 | 43.70 | -0.48% | 6,206 |
| Sep 17, 2025 | 43.98 | 44.02 | 43.91 | 43.91 | 43.91 | -0.02% | 9,900 |
| Sep 16, 2025 | 43.92 | 43.96 | 43.91 | 43.92 | 43.92 | 0.00% | 2,800 |
| Sep 15, 2025 | 43.90 | 43.95 | 43.90 | 43.92 | 43.92 | 0.23% | 16,300 |
| Sep 12, 2025 | 43.92 | 43.92 | 43.77 | 43.82 | 43.82 | -0.41% | 17,500 |
| Sep 11, 2025 | 43.81 | 44.00 | 43.81 | 44.00 | 44.00 | 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 |
Page 1 of 41