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
September 26, 2025	86.7	85.96	85.96	86.86	85.96	1,987
September 25, 2025	85.62	86.36	86.36	86.38	85.61	6,477
September 24, 2025	85.78	85.72	85.72	85.8	85.43	490
September 23, 2025	85.14	85.24	85.24	85.28	85.14	2,695
September 22, 2025	85.29	85.33	85.33	85.47	85.29	4,472
September 19, 2025	85.33	85.47	85.47	85.47	85.12	1,002
September 18, 2025	84.57	84.99	84.99	85.02	84.51	7,370
September 17, 2025	84.36	84.28	84.28	84.52	84.23	1,214
September 16, 2025	84.39	84.36	84.36	84.89	84.32	2,215
September 15, 2025	84.75	84.61	84.61	85.39	84.37	5,812
September 12, 2025	84.86	84.94	84.94	85.09	84.83	2,611
September 11, 2025	85.14	84.81	84.81	85.35	84.81	1,077
September 10, 2025	85	84.95	84.95	85.08	84.89	984
September 09, 2025	84.85	85.03	85.03	85.03	84.65	4,081
September 08, 2025	85.13	84.97	84.97	85.13	84.91	3,296
September 05, 2025	85.51	85.02	85.02	85.51	85.02	5,159
September 04, 2025	85.61	85.6	85.6	85.67	85.5	12,465
September 03, 2025	86.05	85.49	85.49	86.05	85.49	2,123
September 02, 2025	85.73	85.86	85.86	85.89	85.73	405
September 01, 2025	84.35	84.85	84.85	87.12	84.35	448
August 29, 2025	85.25	85.1	85.1	85.44	85.04	9,621
August 28, 2025	85.66	85.07	85.07	85.66	85.01	14,912
August 27, 2025	84.85	85.29	85.29	85.55	84.85	9,326
August 26, 2025	84.77	85.19	85.19	85.56	84.77	195
August 22, 2025	85.63	84.79	84.79	85.63	84.79	8,561
August 21, 2025	85.37	85.49	85.49	85.56	85.17	1,328
August 20, 2025	84.52	85.2	85.2	85.21	84.52	5,329
August 19, 2025	85.5	84.97	84.97	85.5	84.83	275
August 18, 2025	84.76	84.88	84.88	84.88	84.66	740
August 15, 2025	84.6	84.56	84.56	84.6	84.56	664
August 14, 2025	84.55	84.75	84.75	84.81	84.49	9,944
August 13, 2025	84.67	84.53	84.53	84.67	84.43	333
August 12, 2025	85.24	84.85	84.85	85.25	82.87	4,564
August 11, 2025	84.8	85.52	85.52	85.52	84.8	32,189
August 08, 2025	85.26	85.21	85.21	85.31	85.21	5,102
August 07, 2025	85.69	85.44	85.44	85.75	85.37	1,238
August 06, 2025	85.66	85.88	85.88	86.17	85.66	2,321
August 05, 2025	86.27	86.13	86.13	86.35	86.13	1,472
August 04, 2025	86.82	86.25	86.25	86.82	86.18	49
August 01, 2025	87.39	86.48	86.48	87.39	86.18	13,829
July 31, 2025	85.88	86.63	86.63	86.85	85.72	7,268
July 30, 2025	85.57	86.18	86.18	86.19	85.57	6,679
July 29, 2025	85.95	85.85	85.85	85.95	85.7	7,401
July 28, 2025	85.28	85.39	85.39	85.39	85.28	6
July 25, 2025	85.07	85.19	85.19	85.28	85.06	6,609
July 24, 2025	84.36	84.56	84.56	84.56	84.36	5,791
July 23, 2025	84.03	84.34	84.34	84.52	84.03	3,003
July 22, 2025	85.02	84.7	84.7	85.02	84.7	7,359
July 21, 2025	84.51	84.7	84.7	85.11	84.5	8,062
July 18, 2025	85.01	85.05	85.05	85.05	85.01	14,770
July 17, 2025	85.38	85.35	85.35	85.4	85.27	6,521
July 16, 2025	84.69	84.92	84.92	85.48	84.69	4,001
July 15, 2025	84.64	85.32	85.32	85.33	84.55	2,332
July 14, 2025	84.32	84.92	84.92	85.03	84.32	3,283
July 11, 2025	84.4	84.64	84.64	84.64	84.4	7,200
July 10, 2025	84.09	84.24	84.24	84.43	83.89	3,990
July 09, 2025	84	84.08	84.08	84.1	83.96	2,393
July 08, 2025	83.7	84.22	84.22	84.28	83.7	3,628
July 07, 2025	83.39	83.7	83.7	83.99	83.39	9,298
July 04, 2025	83.54	83.75	83.75	83.75	83.53	1,969

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