Skip to main content

BNY Mellon Emerging Markets Debt ETF

BEMDBATSBNY MellonFixed Income

$24.00Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$22.65M
Expense ratio
0.40%
Dividend yield
0.77%
Holdings
105
52-week range
$23.59$25.02
Volume (live)
-
Avg. volume (3M)
15

BEMD ETF Historical Prices: BNY Mellon Emerging Markets Debt ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BEMD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BEMD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily44 records
Showing 1-44 of 44
Scroll for more columns
BEMD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202624.0024.0024.0024.0024.006
Oct 14, 202623.8923.8923.8923.8923.896
Oct 13, 202623.9023.9023.9023.9023.907
Oct 12, 202623.8323.8323.8323.8323.837
Oct 9, 202623.8423.8423.8423.8423.846
Oct 8, 202623.7623.7623.7623.7623.768
Oct 7, 202623.7323.7323.7323.7323.738
Oct 6, 202623.8123.8123.8123.8123.818
Oct 5, 202623.6023.6023.6023.6023.60110
Oct 2, 202623.5923.5923.5923.5923.5911
Oct 1, 202623.5923.5923.5923.5923.5912
Sep 30, 202623.9523.9523.9523.9523.769
Sep 29, 202624.0224.0224.0224.0223.838
Sep 28, 202624.0224.0224.0224.0223.838
Sep 25, 202624.2624.2624.2624.2624.073
Sep 24, 202624.3524.3524.3524.3524.1611
Sep 23, 202624.4924.4924.4924.4924.308
Sep 22, 202624.6824.6824.6824.6824.498
Sep 21, 202624.6624.6624.6624.6624.47103
Sep 18, 202624.6424.6424.6424.6424.4411
Sep 17, 202624.6424.6424.6424.6424.4510
Sep 16, 202624.5724.5724.5724.5724.388
Sep 15, 202624.5624.5624.5624.5624.378
Sep 14, 202624.6624.6624.6624.6624.4610
Sep 11, 202624.7024.7024.7024.7024.518
Sep 10, 202624.7224.7224.7224.7224.538
Sep 9, 202624.8624.8624.8624.8624.6710
Sep 8, 202624.8924.8924.8924.8924.708
Sep 4, 202624.9424.9424.9424.9424.758
Sep 3, 202624.9124.9124.9124.9124.729
Sep 2, 202624.8424.8424.8424.8424.6511
Sep 1, 202624.8424.8424.8424.8424.658
Aug 31, 202624.9124.9124.9124.9124.7212
Aug 28, 202624.9524.9524.9524.9524.7612
Aug 27, 202624.9624.9624.9624.9624.778
Aug 26, 202624.9324.9324.9324.9324.748
Aug 25, 202624.9424.9424.9424.9424.758
Aug 24, 202624.8624.8624.8624.8624.67106
Aug 21, 202624.8324.8324.8324.8324.648
Aug 20, 202624.8824.8824.8624.8624.67108
Aug 19, 202624.9424.9424.9324.9324.74308
Aug 18, 202624.8224.8224.8224.8224.629
Aug 17, 202624.8924.8924.8924.8924.693
Aug 14, 202625.0225.0225.0225.0225.02940.00K
Show:
of 44

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About BNY Mellon Emerging Markets Debt ETF Historical Prices

What is OHLC data for BEMD?

OHLC stands for Open, High, Low, Close - the four key price points for BEMD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BEMD?

The adjusted close price for BEMD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BEMD price history go?

BEMD historical price data is available from the ETF's inception on Aug 13, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BEMD data?

BEMD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BEMD?

Trading volume for BEMD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.