Stock listing
CBOE:XEMD BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF Stock
Follow BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF into a list and get an email when it puts out news.
Share price · CBOE:XEMD
$43.02 USD +0.05 (+0.1%)
Close on Oct 20, 2026
- Day range
- $42.91 – $43.12 USDOct 20, 2026
- Volume
- 40,552 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · CBOE:XEMD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.02 | +0.05 | +0.1% | $42.91 | $43.12 | $42.91 | 40,552 | |
| $42.97 | -0.23 | -0.5% | $43.05 | $43.09 | $42.97 | 29,769 | |
| $43.20 | -0.05 | -0.1% | $43.24 | $43.28 | $43.15 | 48,200 | |
| $43.25 | +0.13 | +0.3% | $43.21 | $43.27 | $43.20 | 255,200 | |
| $43.12 | -0.03 | -0.1% | $43.01 | $43.14 | $42.99 | 61,900 | |
| $43.15 | +0.04 | +0.1% | $43.20 | $43.20 | $43.13 | 47,100 | |
| $43.11 | -0.02 | 0.0% | $43.08 | $43.12 | $43.08 | 52,200 | |
| $43.13 | +0.08 | +0.2% | $43.10 | $43.16 | $43.05 | 113,400 | |
| $43.05 | +0.07 | +0.2% | $42.96 | $43.07 | $42.89 | 91,500 | |
| $42.98 | -0.04 | -0.1% | $42.83 | $43.03 | $42.82 | 398,000 | |
| $43.02 | +0.25 | +0.6% | $43.02 | $43.10 | $43.00 | 130,900 | |
| $42.77 | +0.15 | +0.4% | $42.70 | $42.80 | $42.65 | 86,000 | |
| $42.62 | -0.085 | -0.2% | $42.75 | $42.79 | $42.59 | 121,100 | |
| $42.71 | -0.27 | -0.6% | $42.68 | $42.81 | $42.53 | 468,400 | |
| $42.98 | -0.165 | -0.4% | $43.17 | $43.17 | $42.94 | 946,300 | |
| $43.14 | +0.07 | +0.2% | $43.16 | $43.18 | $43.01 | 90,900 | |
| $43.07 | -0.32 | -0.7% | $43.07 | $43.18 | $43.04 | 177,800 | |
| $43.39 | +0.01 | 0.0% | $43.40 | $43.40 | $43.20 | 78,800 | |
| $43.38 | -0.13 | -0.3% | $43.54 | $43.57 | $43.38 | 103,800 | |
| $43.51 | -0.40 | -0.9% | $43.88 | $43.88 | $43.51 | 55,900 | |
| $43.91 | -0.06 | -0.1% | $43.95 | $44.00 | $43.88 | 66,200 | |
| $43.97 | +0.13 | +0.3% | $43.90 | $43.98 | $43.90 | 168,500 | |
| $43.84 | -0.12 | -0.3% | $43.90 | $43.90 | $43.82 | 33,000 | |
| $43.96 | +0.20 | +0.5% | $43.95 | $43.97 | $43.92 | 231,500 | |
| $43.76 | -0.01 | 0.0% | $43.76 | $43.94 | $43.75 | 47,400 | |
| $43.77 | -0.08 | -0.2% | $43.79 | $43.82 | $43.74 | 84,300 | |
| $43.85 | -0.09 | -0.2% | $43.81 | $43.94 | $43.74 | 103,600 | |
| $43.94 | -0.04 | -0.1% | $44.10 | $44.10 | $43.94 | 378,300 | |
| $43.98 | -0.22 | -0.5% | $44.02 | $44.07 | $43.97 | 69,600 | |
| $44.20 | -0.11 | -0.2% | $44.29 | $44.31 | $44.20 | 140,000 | |
| $44.31 | -0.075 | -0.2% | $44.30 | $44.37 | $44.30 | 67,800 | |
| $44.39 | +0.085 | +0.2% | $44.33 | $44.42 | $44.33 | 173,100 | |
| $44.30 | +0.09 | +0.2% | $44.33 | $44.35 | $44.30 | 28,000 | |
| $44.21 | +0.03 | +0.1% | $44.18 | $44.21 | $44.17 | 30,600 | |
| $44.18 | -0.28 | -0.6% | $44.15 | $44.25 | $44.15 | 329,900 | |
| $44.46 | -0.05 | -0.1% | $44.48 | $44.50 | $44.42 | 323,600 | |
| $44.51 | -0.05 | -0.1% | $44.58 | $44.62 | $44.51 | 667,100 | |
| $44.56 | +0.014 | 0.0% | $44.55 | $44.57 | $44.51 | 235,000 | |
| $44.55 | -0.054 | -0.1% | $44.54 | $44.57 | $44.50 | 264,000 | |
| $44.60 | +0.23 | +0.5% | $44.49 | $44.60 | $44.47 | 52,600 | |
| $44.37 | -0.035 | -0.1% | $44.40 | $44.48 | $44.36 | 926,600 | |
| $44.41 | +0.045 | +0.1% | $44.40 | $44.41 | $44.36 | 20,300 | |
| $44.36 | -0.13 | -0.3% | $44.38 | $44.44 | $44.36 | 136,500 | |
| $44.49 | +0.07 | +0.2% | $44.54 | $44.54 | $44.41 | 335,200 | |
| $44.42 | -0.04 | -0.1% | $44.36 | $44.45 | $44.36 | 135,400 | |
| $44.46 | -0.10 | -0.2% | $44.48 | $44.52 | $44.46 | 39,400 | |
| $44.56 | -0.09 | -0.2% | $44.61 | $44.62 | $44.52 | 303,900 | |
| $44.65 | +0.13 | +0.3% | $44.58 | $44.66 | $44.35 | 28,400 | |
| $44.52 | +0.07 | +0.2% | $44.51 | $44.56 | $44.50 | 538,900 | |
| $44.45 | -0.04 | -0.1% | $44.47 | $44.53 | $44.44 | 474,400 | |
| $44.49 | -0.069 | -0.2% | $44.58 | $44.58 | $44.42 | 890,600 | |
| $44.56 | +0.079 | +0.2% | $44.62 | $44.62 | $44.50 | 25,000 | |
| $44.48 | -0.07 | -0.2% | $44.50 | $44.53 | $44.41 | 166,700 | |
| $44.55 | +0.01 | 0.0% | $44.57 | $44.57 | $44.52 | 18,400 | |
| $44.54 | +0.125 | +0.3% | $44.50 | $44.58 | $44.50 | 56,900 | |
| $44.42 | -0.036 | -0.1% | $44.44 | $44.47 | $44.36 | 125,200 | |
| $44.45 | +0.011 | 0.0% | $44.38 | $44.48 | $44.37 | 34,800 | |
| $44.44 | +0.125 | +0.3% | $44.38 | $44.44 | $44.37 | 44,800 | |
| $44.32 | -0.17 | -0.4% | $44.43 | $44.52 | $44.32 | 27,400 | |
| $44.49 | +0.055 | +0.1% | $44.43 | $44.55 | $44.43 | 82,700 | |
| $44.43 | +0.111 | +0.3% | $44.46 | $44.48 | $44.40 | 29,900 | |
| $44.32 | +0.019 | 0.0% | $44.30 | $44.37 | $44.25 | 42,600 | |
| $44.30 | -0.18 | -0.4% | $44.33 | $44.34 | $44.27 | 74,400 | |
| $44.48 | -0.09 | -0.2% | $44.53 | $44.54 | $44.47 | 52,100 | |
| $44.57 | +0.02 | 0.0% | $44.62 | $44.62 | $44.54 | 15,100 | |
| $44.55 | -0.11 | -0.2% | $44.68 | $44.68 | $44.54 | 817,500 |
- Ticker
- CBOE:XEMD
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF.