JPM BetaBuilders US Treasury Bond 0-1 yr UCITS ETF - BBIL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	116.77	116.69	116.69	116.79	116.69	6,202
September 04, 2025	116.69	116.72	116.72	116.72	116.69	87
September 03, 2025	116.65	116.62	116.62	116.65	116.62	3,318
September 02, 2025	116.87	116.65	116.65	116.87	116.62	0
September 01, 2025	116.4	116.63	116.63	116.7	116.4	1,476
August 29, 2025	116.86	116.62	116.62	116.86	116.62	0
August 28, 2025	116.62	116.62	116.62	116.62	116.62	0
August 27, 2025	116.58	116.57	116.57	116.6	116.57	0
August 26, 2025	116.81	116.55	116.55	116.81	116.51	257
August 22, 2025	116.48	116.53	116.53	116.53	116.48	100
August 21, 2025	116.49	116.51	116.51	116.51	116.49	2
August 20, 2025	116.69	116.48	116.48	116.69	116.46	8,856
August 19, 2025	116.35	116.44	116.44	116.55	116.35	8
August 18, 2025	116.41	116.42	116.42	116.45	116.41	0
August 15, 2025	116.69	116.38	116.38	116.69	116.38	187
August 14, 2025	116.45	116.42	116.42	116.45	116.42	0
August 13, 2025	116.39	116.4	116.4	116.4	116.39	228
August 12, 2025	116.56	116.36	116.36	116.56	116.33	76
August 11, 2025	116.59	116.32	116.32	116.59	116.28	0
August 08, 2025	116.57	116.34	116.34	116.57	116.34	340
August 07, 2025	116.42	116.33	116.33	116.42	116.33	2
August 06, 2025	116.49	116.28	116.28	116.49	116.03	56
August 05, 2025	116.29	116.25	116.25	116.34	116.23	680
August 04, 2025	116.49	116.25	116.25	116.49	116.2	94
August 01, 2025	115.95	116.25	116.25	116.39	115.95	24
July 31, 2025	116.21	116.18	116.18	116.21	116.18	0
July 30, 2025	116.21	116.14	116.14	116.33	116.14	5
July 29, 2025	115.57	116.14	116.14	116.16	115.57	1
July 28, 2025	116.18	116.11	116.11	116.18	116.11	45
July 25, 2025	116.17	116.12	116.12	116.17	116.09	20
July 24, 2025	116.28	116.09	116.09	116.28	116.06	9
July 23, 2025	116.15	116.06	116.06	116.15	116.06	1
July 22, 2025	116.11	116.02	116.02	116.11	116.02	4,991
July 21, 2025	116.29	116.05	116.05	116.29	116.05	2
July 18, 2025	116.08	116.07	116.07	116.08	116.04	107
July 17, 2025	116.21	116.01	116.01	116.21	116.01	4,282
July 16, 2025	115.98	115.97	115.97	115.98	115.93	208
July 15, 2025	115.98	115.96	115.96	115.98	115.94	61,169
July 14, 2025	115.91	115.94	115.94	115.96	115.91	121
July 11, 2025	116.12	115.92	115.92	116.12	115.91	520
July 10, 2025	115.93	115.94	115.94	115.94	115.93	0
July 09, 2025	115.87	115.87	115.87	115.87	115.87	0
July 08, 2025	115.86	115.86	115.86	115.86	115.86	0
July 07, 2025	115.9	115.84	115.84	116.42	115.84	9
July 04, 2025	115.9	115.85	115.85	115.9	115.85	10
July 03, 2025	115.81	115.85	115.85	116.24	115.81	35,000
July 02, 2025	115.84	115.82	115.82	116	115.8	12
July 01, 2025	115.8	115.81	115.81	115.81	115.8	12
June 30, 2025	115.98	115.76	115.76	115.98	115.75	2,153
June 27, 2025	115.78	115.76	115.76	115.79	115.76	0
June 26, 2025	115.71	115.74	115.74	115.76	115.71	460
June 25, 2025	115.69	115.72	115.72	115.73	115.69	1,439
June 24, 2025	115.75	115.68	115.68	115.75	115.68	11,202
June 23, 2025	115.97	115.67	115.67	115.97	115.67	0
June 20, 2025	115.81	115.65	115.65	115.81	115.65	585
June 19, 2025	115.58	115.66	115.66	115.66	115.58	4,403
June 18, 2025	115.59	115.63	115.63	115.66	115.59	2,583
June 17, 2025	115.57	115.59	115.59	115.65	115.57	2,110
June 16, 2025	116.15	115.61	115.61	116.15	115.59	1,051
June 13, 2025	115.6	115.57	115.57	115.6	115.55	40

JPM BetaBuilders US Treasury Bond 0-1 yr UCITS ETF (BBIL.L) LSE