JPMorgan Betabuilders Emerging Markets Equity ETF (BBEM)

BBEM
🏛️ 美国 →
62.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.45 62.56 62.45 62.50 0.0M
2025-09-25 62.56 62.77 62.56 62.76 0.1M
2025-09-24 63.33 63.40 63.07 63.07 0.0M
2025-09-23 63.29 63.56 63.29 63.34 0.1M
2025-09-22 63.70 63.91 63.69 63.83 0.0M
2025-09-19 63.58 63.71 63.55 63.55 0.0M
2025-09-18 63.56 63.81 63.56 63.81 0.0M
2025-09-17 63.86 64.14 63.78 63.87 0.1M
2025-09-16 63.51 63.67 63.51 63.67 0.0M
2025-09-15 63.08 63.11 62.92 63.04 0.0M
2025-09-12 62.73 62.73 62.70 62.70 5.4M
2025-09-11 62.54 62.81 62.54 62.81 0.0M
2025-09-10 62.03 62.03 61.96 61.96 0.0M
2025-09-09 61.56 61.56 61.54 61.54 0.0M
2025-09-08 61.02 61.18 60.98 61.18 0.0M
2025-09-05 60.62 60.65 60.62 60.65 0.0M
2025-09-04 60.08 60.08 60.08 60.08 0.0M
2025-09-03 60.28 60.28 60.24 60.24 0.0M
2025-09-02 59.79 60.01 59.79 60.01 0.0M
2025-08-29 60.21 60.21 60.02 60.08 0.1M
2025-08-28 60.36 60.49 60.36 60.41 0.0M
2025-08-27 59.99 60.25 59.99 60.25 0.0M
2025-08-26 60.62 60.62 60.60 60.60 0.0M
2025-08-25 60.75 60.75 60.75 60.75 0.0M
2025-08-22 60.34 61.03 60.34 60.97 0.0M
2025-08-21 59.93 59.93 59.93 59.93 0.0M
2025-08-20 60.02 60.02 59.99 59.99 0.0M
2025-08-19 60.56 60.57 60.19 60.19 0.0M
2025-08-18 60.61 60.67 60.61 60.67 0.0M
2025-08-15 60.50 60.50 60.39 60.39 0.0M
2025-08-14 60.21 60.25 60.20 60.25 0.0M
2025-08-13 60.97 61.00 60.84 60.96 0.0M
2025-08-12 59.87 60.33 59.87 60.33 0.0M
2025-08-11 59.71 59.75 59.61 59.61 0.0M
2025-08-08 59.75 59.75 59.75 59.75 0.0M
2025-08-07 59.78 59.81 59.78 59.81 0.0M
2025-08-06 59.21 59.37 59.21 59.37 0.0M
2025-08-05 59.22 59.22 59.04 59.14 0.0M
2025-08-04 59.13 59.13 58.84 58.96 0.0M
2025-08-01 58.26 58.34 58.15 58.34 0.0M
2025-07-31 58.91 58.91 58.66 58.66 0.0M
2025-07-30 59.19 59.22 59.05 59.05 0.0M
2025-07-29 59.48 59.50 59.38 59.43 0.0M
2025-07-28 59.46 59.46 59.39 59.39 0.0M
2025-07-25 59.57 59.80 59.57 59.79 0.0M
2025-07-24 60.08 60.08 59.93 59.97 0.0M
2025-07-23 60.10 60.28 60.10 60.26 0.0M
2025-07-22 59.42 59.56 59.42 59.55 0.0M
2025-07-21 59.46 59.74 59.46 59.60 0.0M
2025-07-18 59.44 59.44 59.15 59.15 0.0M
2025-07-17 59.21 59.30 59.21 59.22 0.0M
2025-07-16 58.80 59.01 58.57 58.88 0.1M
2025-07-15 58.85 58.85 58.85 58.85 0.0M
2025-07-14 58.25 58.32 58.25 58.32 0.0M
2025-07-11 58.32 58.32 58.20 58.20 0.0M
2025-07-10 58.36 58.41 58.22 58.41 0.0M
2025-07-09 58.32 58.32 58.16 58.16 0.0M
2025-07-08 58.24 58.35 58.21 58.28 0.0M
2025-07-07 58.27 58.30 57.90 57.90 0.0M
2025-07-03 58.62 58.69 58.61 58.69 0.0M
2025-07-02 58.02 58.48 58.02 58.48 0.1M
2025-07-01 58.44 58.44 58.21 58.27 0.0M
2025-06-30 58.07 58.17 58.07 58.17 0.2M
2025-06-27 58.06 58.06 58.06 58.06 0.0M
2025-06-26 58.08 58.21 58.03 58.21 0.0M
2025-06-25 57.82 57.86 57.55 57.55 0.1M
2025-06-24 57.93 57.94 57.65 57.66 0.1M
2025-06-23 56.64 57.07 56.64 57.01 0.0M
2025-06-20 57.05 57.05 56.57 56.57 0.0M
2025-06-18 57.06 57.06 56.85 56.89 0.0M
2025-06-17 57.29 57.29 56.88 56.94 0.0M
2025-06-16 57.80 57.80 57.48 57.48 0.0M
2025-06-13 57.14 57.14 56.93 56.93 0.0M
2025-06-12 57.77 57.85 57.65 57.66 0.0M
2025-06-11 57.96 57.96 57.83 57.83 0.0M
2025-06-10 57.47 57.47 57.46 57.46 0.0M
2025-06-09 57.03 57.24 57.03 57.24 0.2M
2025-06-06 56.66 56.80 56.66 56.80 0.0M
2025-06-05 56.86 56.88 56.53 56.53 0.0M
2025-06-04 56.20 56.39 56.20 56.39 0.0M
2025-06-03 55.58 55.72 55.47 55.72 0.0M
2025-06-02 55.29 55.40 55.29 55.40 0.0M
2025-05-30 55.05 55.11 54.95 54.99 0.2M
2025-05-29 55.63 55.67 55.55 55.67 0.0M
2025-05-28 55.34 55.35 55.34 55.35 0.0M
2025-05-27 55.54 55.58 55.54 55.58 0.0M
2025-05-23 55.68 55.68 55.59 55.66 0.0M
2025-05-22 55.53 55.53 55.45 55.45 0.0M
2025-05-21 55.90 55.90 55.57 55.57 0.0M
2025-05-20 55.72 55.74 55.72 55.74 0.0M
2025-05-19 55.77 55.90 55.77 55.90 0.0M
2025-05-16 55.73 55.80 55.73 55.80 0.0M
2025-05-15 55.70 55.85 55.70 55.85 0.0M
2025-05-14 55.94 55.94 55.87 55.87 0.0M
2025-05-13 55.40 55.59 55.40 55.59 0.0M
2025-05-12 55.47 55.52 55.26 55.33 0.0M
2025-05-09 54.30 54.30 54.22 54.22 0.0M
2025-05-08 54.00 54.03 53.86 53.86 0.0M
2025-05-07 53.97 54.00 53.90 53.90 0.2M
2025-05-06 54.62 54.62 54.62 54.62 0.0M
2025-05-05 54.99 54.99 54.80 54.80 0.0M
2025-05-02 54.49 54.49 54.35 54.35 0.0M
2025-05-01 53.00 53.00 53.00 53.00 0.0M
2025-04-30 53.02 53.02 53.02 53.02 0.2M
2025-04-29 52.76 52.76 52.72 52.72 0.0M
2025-04-28 52.52 52.56 52.34 52.56 0.0M
2025-04-25 52.42 52.42 52.41 52.41 0.0M
2025-04-24 52.65 52.65 52.65 52.65 0.0M
2025-04-23 52.66 52.66 52.01 52.01 0.0M
2025-04-22 51.59 51.59 51.47 51.47 0.0M
2025-04-21 50.94 50.94 50.60 50.73 0.0M
2025-04-17 50.84 50.96 50.79 50.79 0.0M
2025-04-16 50.59 50.96 50.43 50.45 0.0M
2025-04-15 51.04 51.07 50.97 50.97 0.0M
2025-04-14 50.65 51.09 50.63 51.09 0.2M
2025-04-11 49.95 50.47 49.59 50.47 0.0M
2025-04-10 49.75 49.75 48.79 49.10 0.0M
2025-04-09 47.50 50.20 46.92 50.20 0.0M
2025-04-08 48.36 48.48 46.76 46.76 0.0M
2025-04-07 48.49 48.49 47.34 47.62 0.0M
2025-04-04 49.79 49.79 49.29 49.29 0.0M
2025-04-03 52.48 52.48 52.12 52.12 0.0M
2025-04-02 52.97 53.08 52.97 53.08 0.0M
2025-04-01 52.77 53.04 52.77 52.93 0.0M
2025-03-31 52.33 52.66 52.32 52.66 0.5M
2025-03-28 52.88 52.88 52.88 52.88 0.0M
2025-03-27 53.84 53.84 53.84 53.84 0.0M
2025-03-26 53.71 53.92 53.53 53.68 0.3M
2025-03-25 53.84 53.84 53.84 53.84 0.0M
2025-03-24 54.12 54.23 54.12 54.17 0.0M
2025-03-21 53.77 54.03 53.77 54.03 0.0M
2025-03-20 54.09 54.10 54.08 54.08 0.0M
2025-03-19 54.46 54.60 54.46 54.60 0.0M
2025-03-18 54.71 54.71 54.33 54.33 0.1M
2025-03-17 54.47 54.88 54.47 54.86 0.1M
2025-03-14 53.68 53.69 53.68 53.69 0.0M
2025-03-13 52.65 53.05 52.65 52.94 0.0M
2025-03-12 53.15 53.21 53.05 53.13 0.0M
2025-03-11 52.93 53.08 52.62 53.07 0.1M
2025-03-10 53.01 53.01 52.23 52.44 0.0M
2025-03-07 53.91 53.91 53.51 53.77 0.0M
2025-03-06 53.87 53.87 53.53 53.53 0.0M
2025-03-05 53.37 53.80 53.37 53.76 0.1M
2025-03-04 51.92 52.34 51.80 52.31 0.0M
2025-03-03 52.75 52.75 51.78 51.78 0.1M
2025-02-28 52.33 52.33 51.91 52.20 0.3M
2025-02-27 53.47 53.47 53.03 53.03 0.0M
2025-02-26 54.21 54.43 54.02 54.07 0.0M
2025-02-25 53.45 53.55 53.45 53.55 0.0M
2025-02-24 53.64 53.76 53.55 53.55 0.1M
2025-02-21 54.79 54.79 54.33 54.33 0.0M
2025-02-20 54.58 54.58 54.26 54.44 0.0M
2025-02-19 53.96 53.99 53.96 53.99 0.0M
2025-02-18 53.99 54.12 53.98 54.05 0.1M
2025-02-14 53.68 53.70 53.54 53.69 0.0M
2025-02-13 52.81 53.39 52.79 53.39 0.0M
2025-02-12 52.69 53.09 52.69 53.09 0.0M
2025-02-11 52.75 52.86 52.75 52.82 0.0M
2025-02-10 52.97 52.97 52.97 52.97 0.0M
2025-02-07 53.01 53.01 52.41 52.41 0.0M
2025-02-06 52.38 52.41 52.37 52.40 0.0M
2025-02-05 52.28 52.32 52.26 52.31 0.0M
2025-02-04 52.19 52.49 52.19 52.47 0.0M
2025-02-03 51.04 51.67 51.04 51.58 0.0M
2025-01-31 52.34 52.41 51.91 51.96 0.1M
2025-01-30 52.42 52.55 52.41 52.45 0.0M
2025-01-29 51.84 51.95 51.65 51.66 0.0M
2025-01-28 51.20 51.64 51.06 51.64 0.0M
2025-01-27 51.21 51.28 51.16 51.23 0.0M
2025-01-24 52.06 52.29 52.05 52.21 0.0M
2025-01-23 51.71 51.86 51.71 51.86 0.0M
2025-01-22 51.79 51.86 51.79 51.80 0.0M
2025-01-21 51.64 51.79 51.60 51.79 0.0M
2025-01-17 51.28 51.28 51.28 51.28 0.0M
2025-01-16 51.02 51.02 50.93 50.93 0.0M
2025-01-15 50.89 50.93 50.83 50.93 0.0M
2025-01-14 50.43 50.43 50.32 50.39 0.0M
2025-01-13 49.67 49.83 49.67 49.83 0.0M
2025-01-10 50.17 50.30 50.15 50.15 0.0M
2025-01-08 50.89 51.15 50.89 51.10 0.1M
2025-01-07 51.77 51.77 51.29 51.29 0.0M
2025-01-06 52.09 52.16 51.67 51.67 0.0M
2025-01-03 51.34 51.47 51.34 51.47 0.0M
2025-01-02 51.26 51.47 51.04 51.18 0.2M