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
September 25, 2025	86.94	87.65	87.65	87.65	86.94	24
September 24, 2025	86.95	86.95	86.95	86.95	86.95	0
September 23, 2025	86.62	86.54	86.54	86.62	86.5	3,550
September 22, 2025	86.61	86.61	86.61	86.61	86.61	2,114
September 19, 2025	86.76	86.76	86.76	86.76	86.76	0
September 18, 2025	85.68	86.26	86.26	86.26	85.68	3,192
September 17, 2025	85.58	85.58	85.58	85.58	85.58	0
September 16, 2025	85.78	85.64	85.64	85.78	85.64	512
September 15, 2025	85.96	85.92	85.92	85.96	85.92	2,114
September 12, 2025	86.11	86.23	86.23	86.23	86.11	2,112
September 11, 2025	86.51	86.07	86.07	86.51	86.07	3,159
September 10, 2025	86.22	86.22	86.22	86.22	86.22	0
September 09, 2025	85.97	86.3	86.3	86.3	85.97	440
September 08, 2025	86.21	86.21	86.21	86.21	86.21	0
September 05, 2025	86.79	86.3	86.3	86.81	86.25	3,904
September 04, 2025	86.89	86.89	86.89	86.89	86.89	0
September 03, 2025	86.87	86.73	86.73	86.87	86.73	2,098
September 02, 2025	86.76	87.13	87.13	87.13	86.76	19,425
September 01, 2025	86.19	86.1	86.1	86.23	86.1	3,278
August 29, 2025	86.34	86.34	86.34	86.34	86.34	0
August 28, 2025	86.32	86.32	86.32	86.32	86.28	298
August 27, 2025	86.55	86.55	86.55	86.55	86.55	0
August 26, 2025	86.44	86.44	86.44	86.44	86.44	0
August 22, 2025	86.81	86.07	86.07	86.81	86.07	3,141
August 21, 2025	86.76	86.76	86.76	86.76	86.76	0
August 20, 2025	86.47	86.47	86.47	86.47	86.47	0
August 19, 2025	86.16	86.23	86.23	86.23	86.09	1,331
August 18, 2025	86.12	86.12	86.12	86.12	86.12	0
August 15, 2025	85.81	85.81	85.81	85.81	85.81	0
August 14, 2025	85.98	85.98	85.98	85.98	85.98	0
August 13, 2025	85.77	85.75	85.75	85.77	85.73	806
August 12, 2025	86.28	86.12	86.12	86.28	86.12	177
August 11, 2025	86.65	86.76	86.76	86.76	86.65	367
August 08, 2025	86.56	86.48	86.48	86.56	86.48	460
August 07, 2025	86.98	86.73	86.73	86.98	86.66	560
August 06, 2025	87.15	87.15	87.15	87.15	87.15	0
August 05, 2025	87.39	87.39	87.39	87.39	87.39	0
August 04, 2025	87.53	87.53	87.53	87.53	87.53	0
August 01, 2025	87.56	87.74	87.74	87.74	87.56	1,134
July 31, 2025	87.81	87.85	87.85	87.94	87.81	1,534
July 30, 2025	87.42	87.42	87.42	87.42	87.42	0
July 29, 2025	87.15	87.08	87.08	87.15	87.08	400
July 28, 2025	86.54	86.62	86.62	86.62	86.54	280
July 25, 2025	86.11	86.41	86.41	86.41	86.11	1,064
July 24, 2025	85.79	85.77	85.77	85.79	85.77	1,066
July 23, 2025	85.55	85.55	85.55	85.55	85.55	0
July 22, 2025	85.91	85.91	85.91	85.91	85.91	0
July 21, 2025	86.13	85.91	85.91	86.13	85.91	0
July 18, 2025	86.3	86.3	86.3	86.3	86.3	0
July 17, 2025	86.64	86.47	86.47	86.64	86.47	6,298
July 16, 2025	86.56	86.18	86.18	86.56	86.18	4,212
July 15, 2025	86.27	86.57	86.57	86.57	86.24	4,236
July 14, 2025	85.99	86.22	86.22	86.22	85.99	2,251
July 11, 2025	85.89	85.87	85.87	85.89	85.87	100
July 10, 2025	85.25	85.49	85.49	85.52	85.25	1,113
July 09, 2025	85.21	85.32	85.32	85.32	85.21	31,811
July 08, 2025	84.94	85.43	85.43	85.43	84.94	1,404
July 07, 2025	84.91	84.91	84.91	84.91	84.91	0
July 04, 2025	84.93	84.93	84.93	84.93	84.93	0
July 03, 2025	84.79	84.83	84.83	84.83	84.79	862

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