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

99.74

+0.35(+0.35%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	98.39	98.33	98.33	98.39	98.33	179
July 03, 2025	98.2	98.47	98.47	98.47	98.2	516
July 02, 2025	98.3	98.28	98.28	98.42	98.28	516
July 01, 2025	98.25	98.3	98.3	98.3	98.01	211
June 30, 2025	98.7	98.52	98.52	98.8	98.52	1,325
June 27, 2025	98.82	98.79	98.79	98.83	98.79	1
June 26, 2025	99	98.86	98.86	99	98.82	54
June 25, 2025	99.69	99.53	99.53	99.69	99.53	4
June 24, 2025	99.64	99.53	99.53	99.93	99.53	224
June 23, 2025	100.5	100.15	100.15	100.85	100.15	155
June 20, 2025	100.45	100.41	100.41	100.49	100.3	78
June 19, 2025	100.87	100.89	100.89	100.89	100.7	600
June 18, 2025	100.42	100.38	100.38	100.57	100.38	401
June 17, 2025	99.96	100.26	100.26	100.26	99.88	630
June 16, 2025	99.85	99.79	99.79	99.85	99.54	70
June 13, 2025	100.09	99.89	99.89	100.54	99.89	34
June 12, 2025	100.42	99.81	99.81	100.42	99.62	34
June 11, 2025	101.21	100.52	100.52	101.21	100.52	12
June 10, 2025	101.44	101.15	101.15	101.54	100.94	598
June 09, 2025	101.12	101.15	101.15	101.35	101.12	92
June 06, 2025	101.05	101.34	101.34	101.34	101.05	20
June 05, 2025	101.09	100.86	100.86	101.1	100.46	311
June 04, 2025	101.43	101.09	101.09	101.43	101.03	223
June 03, 2025	101.01	101.43	101.43	101.43	101	450
June 02, 2025	100.98	100.99	100.99	101.07	100.81	137
May 30, 2025	101.7	101.68	101.68	101.92	101.68	260
May 29, 2025	102.3	101.48	101.48	102.34	101.48	237
May 28, 2025	102	102.11	102.11	102.11	101.82	3
May 27, 2025	101.38	101.74	101.74	101.74	101.38	165