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
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
November 24, 2025	88.63	88.48	88.48	89.11	88.48	1,536
November 21, 2025	88.73	88.63	88.63	88.94	88.52	10,093
November 20, 2025	88.74	88.58	88.58	88.78	88.43	5,169
November 19, 2025	88.29	88.67	88.67	88.67	88.29	1,369
November 18, 2025	88.28	88.22	88.22	88.28	87.67	10,493
November 17, 2025	87.95	87.95	87.95	88.04	87.77	847
November 14, 2025	88.09	88.07	88.07	88.13	88.02	133
November 13, 2025	88.65	87.8	87.8	88.65	87.8	3,323
November 12, 2025	88.3	88.23	88.23	88.38	88.23	604
November 11, 2025	88.81	87.9	87.9	88.81	87.87	876
November 10, 2025	88.01	87.98	87.98	88.01	87.42	10,751
November 07, 2025	88.28	87.96	88.07	88.37	87.96	1,035
November 06, 2025	88.6	88.36	88.36	88.62	88.36	2,310
November 05, 2025	88.87	88.77	88.77	88.95	88.75	1,099
November 04, 2025	88.34	88.73	88.73	88.73	88.34	5,744
November 03, 2025	88.21	88.04	88.04	88.28	88.04	1,933
October 31, 2025	88.59	88.06	88.06	88.59	86.11	9,002
October 30, 2025	87.75	88.03	88.03	88.06	86.32	1,139
October 29, 2025	87.5	87.39	87.39	87.6	87.39	2,755
October 28, 2025	87.09	87.1	87.1	87.1	87.09	315
October 27, 2025	86.89	86.76	86.76	86.89	86.74	4,646
October 24, 2025	86.85	86.93	86.93	86.96	86.7	803
October 23, 2025	86.62	86.78	86.78	86.78	86.59	7,127
October 22, 2025	86.62	86.47	86.47	86.85	86.43	9,227
October 21, 2025	86.31	86.29	86.29	86.41	86.29	2,925
October 20, 2025	86.33	86.12	86.12	86.33	86.09	2,083
October 17, 2025	85.99	86.26	86.26	86.26	85.95	1,753
October 16, 2025	86.14	86.02	86.02	86.14	85.91	2,808
October 15, 2025	86.59	86.23	86.23	86.59	86.23	1,511
October 14, 2025	87.05	86.88	86.88	87.05	86.87	1,238
October 13, 2025	86.57	86.62	86.62	86.7	86.57	1,522
October 10, 2025	86.88	86.44	86.44	86.94	86.44	4,221
October 09, 2025	86.03	86.78	86.78	86.78	86.03	1,414
October 08, 2025	86.14	86.08	86.08	86.14	86.08	160
October 07, 2025	85.88	85.87	85.87	86.15	85.87	4,905
October 06, 2025	85.41	85.64	85.64	86.29	85.41	554
October 03, 2025	85.72	85.61	85.61	85.82	85.61	407
October 02, 2025	85.45	85.98	85.98	85.98	85.44	6,501

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