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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	87.45	87.66	87.66	87.66	87.42	4,984
December 22, 2025	87.79	87.79	87.79	87.79	87.79	0
December 19, 2025	88.33	88.29	88.29	88.33	88.29	6,343
December 18, 2025	88.39	88.16	88.16	88.39	88.16	2,090
December 17, 2025	88.61	88.14	88.14	88.61	88.14	2,092
December 16, 2025	87.99	87.93	87.93	88.01	87.93	3,138
December 15, 2025	88.12	88.24	88.24	88.24	88.12	3,138
December 12, 2025	88.32	88.35	88.35	88.35	88.32	2,092
December 11, 2025	87.92	87.92	87.92	87.92	87.92	0
December 10, 2025	88.61	88.46	88.46	88.61	88.43	108
December 09, 2025	88.52	88.58	88.58	88.58	88.52	114
December 08, 2025	88.57	88.57	88.57	88.57	88.57	0
December 05, 2025	88.5	88.5	88.5	88.5	88.5	0
December 04, 2025	88.5	88.3	88.3	88.5	88.3	12
December 03, 2025	88.32	88.32	88.32	88.32	88.32	0
December 02, 2025	89.28	89.28	89.28	89.28	89.28	0
December 01, 2025	89.17	89.05	89.05	89.17	89	1,773
November 28, 2025	88.9	88.92	88.92	88.92	88.9	126
November 27, 2025	88.88	88.88	88.88	88.88	88.88	0
November 26, 2025	89.41	88.97	88.97	89.5	88.97	3,346
November 25, 2025	89.78	89.34	89.34	89.79	89.34	3,156
November 24, 2025	89.87	89.82	89.82	89.97	89.82	1,253
November 21, 2025	90.11	89.91	89.91	90.17	89.91	2,469
November 20, 2025	90.05	89.86	89.86	90.12	89.86	6,261
November 19, 2025	89.7	89.99	89.99	89.99	89.7	296
November 18, 2025	89.53	89.53	89.53	89.53	89.47	3,223
November 17, 2025	89.39	89.3	89.3	89.39	89.3	2,076
November 14, 2025	89.61	89.37	89.37	89.63	89.37	4,247
November 13, 2025	89.36	89.11	89.11	89.36	89.11	849
November 12, 2025	89.6	89.55	89.55	89.6	89.55	58
November 11, 2025	89.6	89.29	89.29	89.6	89.29	331
November 10, 2025	89.36	89.33	89.33	89.36	89.33	1,310
November 07, 2025	89.63	89.27	89.27	89.65	89.27	4,179
November 06, 2025	89.88	89.67	89.67	89.88	89.67	1,129
November 05, 2025	90.08	90.08	90.08	90.08	90.08	0
November 04, 2025	89.9	90.04	90.04	89.9	89.87	1,000
November 03, 2025	89.34	89.34	89.34	89.34	89.34	0
October 31, 2025	89.55	89.4	89.4	89.55	89.55	350
October 30, 2025	89.31	89.31	89.31	89.31	89.31	0
October 29, 2025	88.79	88.69	88.69	88.79	88.69	23,084
October 28, 2025	88.38	88.38	88.38	88.38	88.38	0
October 27, 2025	88.06	88.06	88.06	88.06	88.06	0
October 24, 2025	88.08	88.24	88.24	88.24	88.07	1,091
October 23, 2025	88.09	88.09	88.09	88.09	88.09	0
October 22, 2025	88.12	87.77	87.77	88.12	87.77	400
October 21, 2025	87.63	87.63	87.63	87.63	87.63	76
October 20, 2025	87.37	87.37	87.37	87.37	87.37	0
October 17, 2025	87.31	87.58	87.58	87.58	87.31	184
October 16, 2025	87.41	87.32	87.32	87.41	87.32	1,044
October 15, 2025	87.79	87.52	87.52	87.79	87.52	176
October 14, 2025	88.31	88.2	88.2	88.31	88.19	691
October 13, 2025	87.92	87.92	87.92	87.92	87.92	0
October 10, 2025	88.32	87.75	87.75	88.32	87.75	146
October 09, 2025	87.67	88.12	88.12	88.12	87.67	528
October 08, 2025	87.37	87.37	87.37	87.37	87.37	0
October 07, 2025	87.12	87.12	87.12	87.12	87.12	0
October 06, 2025	86.92	86.92	86.92	86.92	86.92	0
October 03, 2025	86.9	86.9	86.9	86.9	86.9	0
October 02, 2025	86.91	87.28	87.28	87.28	86.91	712
October 01, 2025	86.65	86.89	86.89	86.89	86.65	2,112

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