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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100.19	100	100	100.3	100	450
September 25, 2025	99.75	100.22	100.22	100.22	99.64	74
September 24, 2025	99.22	99.63	99.63	99.63	99.22	150
September 23, 2025	99.18	99.2	99.2	99.2	99.08	394
September 22, 2025	99.55	99.32	99.32	99.55	99.32	3
September 19, 2025	99.38	99.61	99.61	99.61	99.38	150
September 18, 2025	99.09	99.23	99.23	99.36	98.82	109
September 17, 2025	98.66	98.66	98.66	98.72	98.61	58
September 16, 2025	99.12	98.71	98.71	99.12	98.65	58
September 15, 2025	99.65	99.31	99.31	99.65	99.28	85
September 12, 2025	99.44	99.73	99.73	99.73	99.44	182
September 11, 2025	99.93	99.53	99.53	99.94	99.53	308
September 10, 2025	99.93	99.61	99.61	99.93	99.61	2,469
September 09, 2025	99.25	99.63	99.63	99.63	99.25	2,469
September 08, 2025	99.61	99.38	99.38	99.61	99.38	458
September 05, 2025	100.05	99.36	99.36	100.1	99.36	809
September 04, 2025	100.12	100.24	100.24	100.24	100.12	126
September 03, 2025	100.28	99.87	99.87	100.31	99.87	215
September 02, 2025	99.65	100.08	100.08	100.31	99.65	201
September 01, 2025	99.43	99.65	99.65	99.65	99.43	13,189
August 29, 2025	99.86	99.69	99.69	99.98	99.68	128
August 28, 2025	100.14	99.93	99.93	100.2	99.93	52
August 27, 2025	100.34	100.43	100.43	100.64	100.34	255
August 26, 2025	100.29	100.01	100.01	100.29	99.97	87
August 25, 2025	99.47	99.78	99.78	99.78	99.47	8
August 22, 2025	100.52	99.43	99.43	100.52	99.43	336
August 21, 2025	100.02	100.29	100.29	100.29	99.96	179
August 20, 2025	100.02	99.86	99.86	100.02	99.85	133
August 19, 2025	99.74	99.8	99.8	99.8	99.63	155
August 18, 2025	99.56	99.74	99.74	99.74	99.56	155
August 15, 2025	99.7	99.39	99.39	99.7	99.39	140
August 14, 2025	99.62	99.97	99.97	99.97	99.57	163
August 13, 2025	99.52	99.27	99.27	99.52	99.24	626
August 12, 2025	100.2	99.58	99.58	100.22	99.58	139
August 11, 2025	99.82	100.26	100.26	100.26	99.82	8
August 08, 2025	99.85	99.74	99.74	99.97	99.73	173
August 07, 2025	99.66	99.97	99.97	100.04	99.66	15
August 06, 2025	100.46	99.91	99.91	100.46	99.91	64
August 05, 2025	100.64	100.4	100.4	100.78	100.4	680
August 04, 2025	100.46	100.49	100.49	100.54	100.37	228
August 01, 2025	101.7	100.62	100.62	101.78	100.51	604
July 31, 2025	101.46	101.54	101.54	101.81	101.46	120
July 30, 2025	100.49	101.21	101.21	101.3	100.49	54
July 29, 2025	100.53	100.68	100.68	100.71	100.41	127
July 28, 2025	99.12	99.92	99.92	99.92	99.1	150
July 25, 2025	98.82	98.96	98.96	99.04	98.82	1
July 24, 2025	98.72	98.61	98.61	98.79	98.61	1
July 23, 2025	98.91	98.98	98.98	99.05	98.86	17
July 22, 2025	99.34	98.84	98.84	99.34	98.84	1
July 21, 2025	99.62	99.08	99.08	99.62	99.08	61
July 18, 2025	99.81	99.55	99.55	99.81	99.55	122
July 17, 2025	100.22	100.07	100.07	100.22	100.03	1,779
July 16, 2025	99.79	99.1	99.1	99.82	99.1	250
July 15, 2025	99.42	99.92	99.92	99.92	99.24	1,690
July 14, 2025	99.32	99.16	99.16	99.32	99.12	78
July 11, 2025	99.32	99.06	99.06	99.32	99.06	59
July 10, 2025	98.82	99.31	99.31	99.35	98.82	108
July 09, 2025	98.84	98.97	98.97	98.99	98.84	80
July 08, 2025	98.62	98.96	98.96	98.96	98.62	12,678
July 07, 2025	98.41	98.71	98.71	98.77	98.41	27

JPM BetaBuilders US Treasury Bond 0-1 yr UCITS ETF (BBLL.DE) XETRA