MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XEMD — BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF
Cboe BZXBondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF
$43.05
+0.07(+0.16%)
- O
- 42.96
- H
- 43.07
- L
- 42.89
- V
- 91.5K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.05
Period Return+1.79%
Period High$45.41
Period Low$41.80
Avg Daily Volume125.1K
Total Trading Days365
XEMD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.96 | $43.07 | $42.89 | $43.05 | +$0.07 | +0.16% | 91,501 | $43.00 | $42.89 $43.07 |
| Oct 7, 2026 | $42.83 | $43.02 | $42.82 | $42.98 | $-0.04 | -0.09% | 397,954 | $42.89 | $42.82 $43.02 |
| Oct 6, 2026 | $43.02 | $43.10 | $43.00 | $43.02 | +$0.25 | +0.58% | 130,860 | $43.06 | $43.00 $43.10 |
| Oct 5, 2026 | $42.70 | $42.80 | $42.65 | $42.77 | +$0.15 | +0.35% | 86,036 | $42.70 | $42.65 $42.80 |
| Oct 2, 2026 | $42.75 | $42.79 | $42.59 | $42.62 | $-0.09 | -0.20% | 121,150 | $42.65 | $42.59 $42.79 |
| Oct 1, 2026 | $42.68 | $42.81 | $42.53 | $42.71 | $-0.27 | -0.63% | 468,413 | $42.68 | $42.53 $42.81 |
| Sep 30, 2026 | $43.17 | $43.17 | $42.94 | $42.98 | $-0.17 | -0.38% | 946,256 | $42.97 | $42.94 $43.17 |
| Sep 29, 2026 | $43.16 | $43.18 | $43.01 | $43.14 | +$0.07 | +0.16% | 90,877 | $43.10 | $43.01 $43.18 |
| Sep 28, 2026 | $43.07 | $43.18 | $43.04 | $43.07 | $-0.32 | -0.74% | 177,795 | $43.07 | $43.04 $43.18 |
| Sep 25, 2026 | $43.40 | $43.40 | $43.20 | $43.39 | +$0.01 | +0.02% | 78,781 | $43.35 | $43.20 $43.40 |
| Sep 24, 2026 | $43.54 | $43.57 | $43.38 | $43.38 | $-0.13 | -0.30% | 103,807 | $43.48 | $43.38 $43.57 |
| Sep 23, 2026 | $43.88 | $43.88 | $43.51 | $43.51 | $-0.40 | -0.91% | 55,862 | $43.57 | $43.51 $43.88 |
| Sep 22, 2026 | $43.95 | $44.00 | $43.88 | $43.91 | $-0.06 | -0.14% | 66,197 | $43.95 | $43.88 $44.00 |
| Sep 21, 2026 | $43.90 | $43.98 | $43.90 | $43.97 | +$0.13 | +0.30% | 168,512 | $43.96 | $43.90 $43.98 |
| Sep 18, 2026 | $43.90 | $43.90 | $43.82 | $43.84 | $-0.12 | -0.27% | 32,969 | $43.84 | $43.82 $43.90 |
| Sep 17, 2026 | $43.95 | $43.97 | $43.92 | $43.96 | +$0.20 | +0.46% | 231,467 | $43.96 | $43.92 $43.97 |
| Sep 16, 2026 | $43.76 | $43.94 | $43.75 | $43.76 | $-0.01 | -0.02% | 47,429 | $43.87 | $43.75 $43.94 |
| Sep 15, 2026 | $43.79 | $43.82 | $43.74 | $43.77 | $-0.08 | -0.18% | 84,289 | $43.77 | $43.74 $43.82 |
| Sep 14, 2026 | $43.81 | $43.94 | $43.74 | $43.85 | $-0.09 | -0.20% | 103,599 | $43.87 | $43.74 $43.94 |
| Sep 11, 2026 | $44.10 | $44.10 | $43.94 | $43.94 | $-0.04 | -0.09% | 378,285 | $43.98 | $43.94 $44.10 |
| Sep 10, 2026 | $44.02 | $44.07 | $43.97 | $43.98 | $-0.22 | -0.50% | 69,635 | $44.04 | $43.97 $44.07 |
| Sep 9, 2026 | $44.29 | $44.31 | $44.20 | $44.20 | $-0.11 | -0.25% | 140,030 | $44.23 | $44.20 $44.31 |
| Sep 8, 2026 | $44.30 | $44.37 | $44.30 | $44.31 | $-0.08 | -0.17% | 67,781 | $44.33 | $44.30 $44.37 |
| Sep 4, 2026 | $44.33 | $44.42 | $44.33 | $44.39 | +$0.09 | +0.19% | 173,077 | $44.37 | $44.33 $44.42 |
| Sep 3, 2026 | $44.33 | $44.35 | $44.30 | $44.30 | +$0.09 | +0.20% | 28,038 | $44.33 | $44.30 $44.35 |
| Sep 2, 2026 | $44.18 | $44.21 | $44.17 | $44.21 | +$0.03 | +0.07% | 30,628 | $44.20 | $44.17 $44.21 |
| Sep 1, 2026 | $44.15 | $44.25 | $44.15 | $44.18 | $-0.28 | -0.63% | 329,929 | $44.19 | $44.15 $44.25 |
| Aug 31, 2026 | $44.48 | $44.50 | $44.42 | $44.46 | $-0.05 | -0.11% | 323,581 | $44.49 | $44.42 $44.50 |
| Aug 28, 2026 | $44.58 | $44.62 | $44.51 | $44.51 | $-0.05 | -0.11% | 667,139 | $44.59 | $44.51 $44.62 |
| Aug 27, 2026 | $44.55 | $44.57 | $44.51 | $44.56 | +$0.01 | +0.03% | 235,001 | $44.55 | $44.51 $44.57 |