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
December 04, 2025	118.07	117.89	117.89	118.07	117.86	8
December 03, 2025	117.81	117.81	117.81	117.81	117.81	121
December 02, 2025	118.06	118.06	118.06	118.06	118.06	1
December 01, 2025	117.8	117.8	117.8	117.8	117.8	1,031
November 28, 2025	117.78	117.79	117.79	118.1	117.78	6
November 27, 2025	117.75	117.73	117.73	117.75	117.73	483
November 26, 2025	117.68	117.77	117.77	117.82	117.68	1
November 25, 2025	117.78	117.76	117.76	117.81	117.73	1,855
November 24, 2025	117.75	117.72	117.72	117.75	117.71	1,229
November 21, 2025	117.71	117.75	117.75	117.75	117.69	1,315
November 20, 2025	117.71	117.71	117.71	117.71	117.7	498
November 19, 2025	117.64	117.66	117.66	117.67	117.64	215
November 18, 2025	117.43	117.65	117.65	117.65	117.43	49,513
November 17, 2025	117.41	117.65	117.65	117.65	117.41	922
November 14, 2025	117.37	117.63	117.63	117.72	117.37	1,886
November 13, 2025	117.57	117.61	117.61	117.64	117.57	12
November 12, 2025	117.36	117.58	117.58	117.58	117.36	0
November 11, 2025	117.65	117.53	117.53	117.65	117.53	1,117
November 10, 2025	117.6	117.55	117.55	117.6	117.53	1,257
November 07, 2025	117.58	117.54	117.54	117.6	117.32	3,162
November 06, 2025	117.57	117.52	117.52	117.57	117.52	2,054
November 05, 2025	117.48	117.47	117.47	117.5	117.44	4,188
November 04, 2025	117.46	117.46	117.46	117.46	117.43	1,461
November 03, 2025	117.68	117.46	117.46	117.68	117.22	2,210
October 31, 2025	117.42	117.43	117.43	117.57	117.42	264
October 30, 2025	117.42	117.42	117.42	117.43	117.42	20,851
October 29, 2025	117.4	117.42	117.42	117.42	117.4	764
October 28, 2025	117.43	117.37	117.37	117.45	117.37	381
October 27, 2025	117.38	117.39	117.39	117.39	117.38	13
October 24, 2025	117.4	117.39	117.39	117.42	117.39	3,690
October 23, 2025	117.38	117.39	117.39	117.39	117.38	14
October 22, 2025	117.31	117.33	117.33	117.33	117.31	0
October 21, 2025	117.33	117.33	117.33	117.33	117.33	90
October 20, 2025	117.41	117.27	117.27	117.41	117.27	328
October 17, 2025	117.32	117.32	117.32	117.32	117.32	54
October 16, 2025	117.46	117.23	117.28	117.46	117	17
October 15, 2025	117.22	117.23	117.23	117.23	117.22	1,710
October 14, 2025	117.2	117.2	117.2	117.2	117.2	813
October 13, 2025	117.16	117.2	117.2	117.24	117.16	29
October 10, 2025	117.23	117.21	117.21	117.23	117.21	8
October 09, 2025	116.94	117.2	117.2	117.29	116.94	0
October 08, 2025	116.91	117.15	117.15	117.16	116.91	0
October 07, 2025	117.15	117.09	117.09	117.15	117.09	3,291
October 06, 2025	116.92	117.11	117.11	117.11	116.92	1
October 03, 2025	117.12	117.14	117.14	117.14	117.08	1,086
October 02, 2025	117.07	117.05	117.05	117.08	117.05	24,358
October 01, 2025	117.08	117.06	117.06	117.11	117.06	1,916
September 30, 2025	117.28	117.04	117.04	117.28	117.05	0
September 29, 2025	117	117	117	117.06	117	2,255
September 26, 2025	117.06	117.01	117.01	117.06	116.99	1,767
September 25, 2025	117.2	117	117	117.2	116.99	123
September 24, 2025	117	116.97	116.97	117.01	116.97	2
September 23, 2025	116.93	116.93	116.93	117.17	116.93	1,605
September 22, 2025	116.93	116.95	116.95	116.95	116.93	90
September 19, 2025	116.65	116.93	116.93	116.93	116.65	20
September 18, 2025	116.68	116.93	116.93	116.97	116.68	24,595
September 17, 2025	117.09	116.95	116.95	117.09	116.93	10
September 16, 2025	117	116.87	116.87	117	116.87	206
September 15, 2025	117.1	116.84	116.84	117.1	116.84	14
September 12, 2025	116.87	116.85	116.85	116.88	116.83	14

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