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
February 20, 2026	118.81	118.78	118.78	118.82	118.78	5
February 19, 2026	118.75	118.79	118.79	118.79	118.75	162
February 18, 2026	118.73	118.74	118.74	118.74	118.73	40
February 17, 2026	118.71	118.75	118.75	118.75	118.7	4,222
February 16, 2026	118.75	118.75	118.75	118.75	118.75	206
February 13, 2026	118.7	118.74	118.74	118.75	118.7	121
February 12, 2026	118.7	118.69	118.69	118.7	118.68	83
February 11, 2026	118.69	118.67	118.67	118.69	118.67	0
February 10, 2026	118.67	118.67	118.67	118.67	118.67	0
February 09, 2026	118.67	118.62	118.62	118.69	118.62	2,166
February 06, 2026	118.66	118.63	118.63	118.66	118.63	0
February 05, 2026	118.6	118.65	118.65	118.65	118.59	1,932
February 04, 2026	118.57	118.57	118.57	118.57	118.57	0
February 03, 2026	118.59	118.58	118.58	118.59	118.58	2
February 02, 2026	118.33	118.57	118.57	118.59	118.33	118
January 30, 2026	118.57	118.54	118.54	118.57	118.54	1,157
January 29, 2026	118.58	118.55	118.55	118.58	118.52	2,123
January 28, 2026	118.53	118.51	118.51	118.53	118.48	114
January 27, 2026	118.54	118.49	118.49	118.54	118.47	1,056
January 26, 2026	118.46	118.5	118.5	118.52	118.46	12,029
January 23, 2026	118.44	118.47	118.47	118.5	118.44	390
January 22, 2026	118.31	118.31	118.31	118.31	118.31	16
January 21, 2026	118.48	118.43	118.43	118.48	118.41	2,099
January 20, 2026	118.38	118.43	118.43	118.43	118.38	1
January 19, 2026	118.65	118.51	118.51	118.65	118.51	3
January 16, 2026	118.4	118.42	118.42	118.43	118.4	197
January 15, 2026	118.37	118.4	118.4	118.4	118.35	3,111
January 14, 2026	118.39	118.36	118.36	118.39	118.36	1
January 13, 2026	118.36	118.33	118.33	118.36	118.33	2
January 12, 2026	118.09	118.35	118.35	118.35	118.09	1,538
January 09, 2026	118.31	118.34	118.34	118.34	118.27	149
January 08, 2026	118.4	118.31	118.31	118.4	118.31	2
January 07, 2026	118.04	118.31	118.31	118.31	118.04	2
January 06, 2026	118.03	118.05	118.26	118.28	118.03	1,164
January 05, 2026	118.28	118.24	118.24	118.28	118.24	8
January 02, 2026	118.19	118.29	118.29	118.29	118.19	2,150
December 31, 2025	118.25	118.25	118.25	118.25	118.25	0
December 30, 2025	118.32	118.24	118.24	118.32	118.15	5,635
December 29, 2025	118.3	118.17	118.19	118.3	118.17	4,310
December 24, 2025	118.29	118.11	118.11	118.29	118.11	0
December 23, 2025	118.16	118.17	118.17	118.17	118.14	3,114
December 22, 2025	117.89	118.09	118.09	118.13	117.89	0
December 19, 2025	118.26	118.08	118.08	118.31	118.08	13
December 18, 2025	118.13	118.09	118.09	118.13	118.09	0
December 17, 2025	117.99	118.05	118.07	118.05	117.99	1,056
December 16, 2025	118.01	118.01	118.01	118.03	118.01	148,768
December 15, 2025	118.26	118.04	118.04	118.26	118.04	0
December 12, 2025	117.98	117.99	117.99	117.99	117.98	510
December 11, 2025	117.99	117.98	117.98	117.99	117.98	44,092
December 10, 2025	117.91	118.03	118.03	118.03	117.91	3,648
December 09, 2025	117.91	117.93	117.93	117.95	117.91	302
December 08, 2025	118.09	117.91	117.91	118.09	117.91	0
December 05, 2025	117.89	117.91	117.91	117.91	117.89	10,001
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

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