JPMorgan ETFs (Ireland) ICAV - Betabuilders US Treasury Bond 0-3 Months UCITS ETF - BBM3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	86.6	87.03	87.03	87.03	86.6	266
February 18, 2026	86.22	86.37	86.37	86.37	86.17	26
February 17, 2026	86.2	86.47	86.47	86.55	86.2	521
February 16, 2026	85.75	85.83	85.83	85.88	85.75	34
February 13, 2026	85.99	85.82	85.82	86.01	85.81	2,207
February 12, 2026	85.72	85.85	85.85	85.85	85.7	3,712
February 11, 2026	85.35	85.68	85.68	85.68	85.35	342
February 10, 2026	85.53	85.52	85.52	85.56	85.39	1,120
February 09, 2026	85.97	85.5	85.5	85.97	85.4	223
February 06, 2026	86.18	85.88	86.04	86.18	85.88	11,225
February 05, 2026	85.78	86.31	86.31	86.31	85.78	704
February 04, 2026	85.23	85.57	85.57	85.57	85.14	147,471
February 03, 2026	85.19	85.31	85.31	85.51	85.19	3,433
February 02, 2026	85.35	85.53	85.53	85.56	84.89	1,143
January 30, 2026	84.98	85.14	85.14	85.14	84.88	6
January 29, 2026	84.44	84.75	84.75	84.75	84.36	799
January 28, 2026	84.69	84.79	84.79	84.79	84.63	5,540
January 27, 2026	85.33	84.81	84.81	85.49	84.75	2,162
January 26, 2026	85.52	85.23	85.23	85.7	85.15	3,960
January 23, 2026	87.11	85.99	85.99	87.11	85.99	1,111
January 22, 2026	86.82	86.47	86.47	86.95	86.47	170
January 21, 2026	86.76	86.85	86.85	87	86.76	1,129
January 20, 2026	86.75	86.67	86.67	86.75	86.63	9,020
January 19, 2026	86.95	86.87	86.87	87.45	86.49	8,557
January 16, 2026	87.07	87.14	87.14	87.19	87.07	997
January 15, 2026	86.82	87.1	87.1	87.1	86.77	1,413
January 14, 2026	86.67	86.68	86.68	86.68	86.67	2,174
January 13, 2026	86.48	86.8	86.8	86.8	86.48	6
January 12, 2026	86.65	86.56	86.56	86.65	86.46	2,584
January 09, 2026	87.21	86.96	86.96	87.21	86.82	5,891
January 08, 2026	86.77	86.78	86.78	86.78	86.77	8,771
January 07, 2026	86.42	86.48	86.48	86.48	86.37	1,492
January 06, 2026	86.49	86.32	86.32	86.49	85.9	5,114
January 05, 2026	86.7	86.21	86.21	86.7	86.21	446
January 02, 2026	86.51	86.29	86.29	86.62	86.29	2,219
December 31, 2025	87.19	86.61	86.61	87.19	86.47	222
December 30, 2025	86.16	86.46	86.46	86.46	86.12	7,457
December 29, 2025	86.25	86.28	86.28	86.95	85.76	4,141
December 24, 2025	86.15	86.17	86.17	86.18	86.14	1,591
December 23, 2025	86.77	86.36	86.36	86.77	86.11	25,274
December 22, 2025	86.75	86.49	86.49	86.75	86.43	1,491
December 19, 2025	87.12	87	87	87.12	86.98	349
December 18, 2025	86.54	86.85	86.85	87.15	86.41	1,931
December 17, 2025	86.7	86.82	86.82	87.26	86.7	6,102
December 16, 2025	86.88	86.6	86.6	86.88	86.6	2,640
December 15, 2025	87.31	86.89	86.89	87.49	86.81	3,551
December 12, 2025	87.45	87.03	87.03	87.45	86.83	1,086
December 11, 2025	87	86.66	86.66	87.04	86.57	2,617
December 10, 2025	87.59	87.2	87.2	87.59	87.17	2,144
December 09, 2025	87.05	87.26	87.26	87.26	87.05	4,821
December 08, 2025	87.82	87.27	87.27	87.82	87.19	324
December 05, 2025	87	87.17	87.17	87.2	86.99	4,287
December 04, 2025	87.69	86.99	86.99	87.69	86.98	1,160
December 03, 2025	88.16	87.04	87.04	88.16	87.04	1,150
December 02, 2025	87.85	87.99	87.99	87.99	87.85	94
December 01, 2025	87.56	87.77	87.77	87.89	87.48	233
November 28, 2025	87.83	87.68	87.68	87.87	87.61	115
November 27, 2025	87.73	87.54	87.54	87.99	87.54	20,232
November 26, 2025	88	87.7	87.7	88.1	87.68	18,393
November 25, 2025	88.4	88	88	88.48	87.97	1,214

JPMorgan ETFs (Ireland) ICAV - Betabuilders US Treasury Bond 0-3 Months UCITS ETF (BBM3.L) LSE