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
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
November 21, 2025	102.05	102.37	102.37	102.41	101.85	2,621
November 20, 2025	102.22	102.01	102.01	102.24	102.01	105
November 19, 2025	101.59	101.96	101.96	101.96	101.55	1,136
November 18, 2025	101.52	101.63	101.63	101.63	101.51	4
November 17, 2025	101.33	101.39	101.39	101.53	101.33	4
November 14, 2025	101.15	101.26	101.26	101.3	101.1	1,146
November 13, 2025	101.3	100.96	100.96	101.3	100.96	160
November 12, 2025	101.51	101.43	101.43	101.65	101.36	686
November 11, 2025	101.74	101.37	101.37	101.74	101.37	141
November 10, 2025	101.69	101.65	101.65	101.69	101.65	3,522
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

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