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
February 20, 2026	101.1	100.88	100.88	101.1	100.72	16
February 19, 2026	100.66	100.95	100.95	101	100.66	503
February 18, 2026	100.29	100.51	100.51	100.51	100.29	86
February 17, 2026	100.32	100.33	100.33	100.44	100.26	2,207
February 16, 2026	100.06	100.18	100.18	100.18	100.06	123
February 13, 2026	100.09	100.01	100.01	100.21	100	85
February 12, 2026	99.92	100.03	100.03	100.03	99.88	15
February 11, 2026	99.58	99.94	99.94	99.94	99.58	8
February 10, 2026	99.62	99.7	99.7	99.7	99.61	400
February 09, 2026	100.03	99.75	99.75	100.03	99.51	37
February 06, 2026	100.62	100.41	100.41	100.63	100.41	12
February 05, 2026	100.43	100.6	100.6	100.6	99.97	587
February 04, 2026	100.26	100.5	100.5	100.5	100.26	334
February 03, 2026	100.36	100.4	100.4	100.57	100.36	5
February 02, 2026	100.02	100.45	100.45	100.56	100.01	238
January 30, 2026	99.23	99.85	99.85	99.85	99.19	1,623
January 29, 2026	99.08	99.36	99.36	99.36	98.98	7,060
January 28, 2026	98.77	99.34	99.34	99.34	98.77	1,385
January 27, 2026	99.94	98.91	98.91	99.94	98.91	2,248
January 26, 2026	99.95	99.73	99.73	100.02	99.63	200
January 23, 2026	100.85	100.69	100.69	101.04	100.69	1,124
January 22, 2026	101.41	100.88	100.88	101.41	100.88	80
January 21, 2026	101.04	101.14	101.14	101.39	101.04	1,967
January 20, 2026	101.27	100.97	100.97	101.27	100.88	691
January 19, 2026	101.84	101.79	101.79	101.9	101.79	143
January 16, 2026	101.9	102.11	102.11	102.11	101.87	139
January 15, 2026	101.79	101.99	101.99	102.05	101.74	2,309
January 14, 2026	101.59	101.53	101.53	101.65	101.53	90
January 13, 2026	101.48	101.63	101.63	101.63	101.44	517
January 12, 2026	101.28	101.35	101.35	101.36	101.18	517
January 09, 2026	101.58	101.7	101.7	101.7	101.58	16
January 08, 2026	101.32	101.53	101.53	101.53	101.32	19
January 07, 2026	101.28	101.2	101.2	101.28	101.2	222
January 06, 2026	100.97	101.19	101.19	101.19	100.97	1,286
January 05, 2026	101.13	100.92	100.92	101.4	100.92	332
January 02, 2026	100.69	100.7	100.7	100.96	100.69	4,469
December 30, 2025	100.36	100.54	100.54	100.54	100.34	2,283
December 29, 2025	100.43	100.53	100.53	100.53	100.39	51
December 23, 2025	100.3	100.34	100.34	100.39	100.17	1,681
December 22, 2025	100.72	100.47	100.47	100.72	100.47	16
December 19, 2025	100.82	100.79	100.79	100.85	100.77	2,337
December 18, 2025	100.62	100.66	100.66	100.75	100.58	294
December 17, 2025	100.74	100.44	100.44	101.24	100.39	1,445
December 16, 2025	100.35	100.33	100.33	100.35	100.14	98
December 15, 2025	100.76	100.41	100.41	100.76	100.38	128
December 12, 2025	100.54	100.65	100.65	100.65	100.54	5,633
December 11, 2025	100.89	100.44	100.44	100.89	100.44	5,633
December 10, 2025	101.27	101.27	101.27	101.4	101.27	264
December 09, 2025	101.24	101.33	101.33	101.51	101.24	175
December 08, 2025	101.14	101.43	101.43	101.43	101.14	78
December 05, 2025	101.17	101.33	101.33	101.33	101.17	41
December 04, 2025	101.1	101.13	101.13	101.13	100.96	41
December 03, 2025	101.28	101.04	101.04	101.28	101	7
December 02, 2025	101.44	101.5	101.5	101.5	101.44	7
December 01, 2025	101.56	101.35	101.35	101.56	101.33	7
November 28, 2025	101.69	101.55	101.55	101.89	101.5	55
November 27, 2025	101.58	101.58	101.58	101.8	101.58	55
November 26, 2025	101.81	101.51	101.51	101.81	101.51	2,245
November 25, 2025	102.19	101.87	101.87	102.19	101.77	4
November 24, 2025	102.25	102.14	102.14	102.37	102.03	2,201

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