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
November 07, 2025	102.02	101.51	101.51	102.02	101.51	3,522
November 06, 2025	102.09	101.84	101.84	102.1	101.83	1,244
November 05, 2025	102.26	102.36	102.36	102.4	102.25	117
November 04, 2025	101.89	102.2	102.2	102.21	101.89	32
November 03, 2025	102	101.87	101.87	102	101.87	32
October 31, 2025	101.44	101.79	101.79	101.79	101.44	1
October 30, 2025	101.12	101.52	101.52	101.52	101.12	71
October 29, 2025	101.01	100.69	100.69	101.01	100.69	1
October 28, 2025	100.73	100.67	100.67	100.74	100.67	29
October 27, 2025	100.9	100.85	100.85	100.97	100.78	96
October 24, 2025	101.13	100.97	100.97	101.13	100.93	1,114
October 23, 2025	101.16	101.11	101.11	101.29	101.11	10
October 22, 2025	101.11	101.01	101.01	101.3	101.01	8
October 21, 2025	100.85	101.03	101.03	101.03	100.85	13
October 20, 2025	100.65	100.59	100.59	100.69	100.59	3
October 17, 2025	100.25	100.58	100.58	100.6	100.25	301
October 16, 2025	100.5	100.49	100.49	100.64	100.49	22
October 15, 2025	100.9	100.75	100.75	100.9	100.75	20
October 14, 2025	101.36	101.13	101.13	101.47	101.13	135
October 13, 2025	100.97	101.28	101.28	101.3	100.96	135
October 10, 2025	101.38	100.79	100.79	101.38	100.79	319
October 09, 2025	100.86	101.39	101.39	101.39	100.86	226
October 08, 2025	100.84	100.88	100.88	100.88	100.73	226
October 07, 2025	100.26	100.35	100.35	100.44	100.26	408
October 06, 2025	100.07	100.03	100.03	100.41	100.03	24
October 03, 2025	99.89	99.71	99.71	99.89	99.71	1,100
October 02, 2025	99.74	100.11	100.11	100.11	99.63	14
October 01, 2025	99.44	99.83	99.83	99.83	99.44	1,449
September 30, 2025	99.74	99.8	99.8	99.8	99.7	1,245
September 29, 2025	99.79	99.75	99.75	99.88	99.72	1,245
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

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