JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF - BBRT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	78.7	78.54	78.54	78.7	78.54	3,504
September 22, 2025	78.59	78.57	78.57	78.59	78.57	59
September 19, 2025	78.76	78.76	78.76	78.76	78.76	0
September 18, 2025	78.42	78.42	78.42	78.42	78.42	0
September 17, 2025	78.14	78.14	78.14	78.14	78.14	0
September 16, 2025	78.17	78.17	78.17	78.17	78.17	0
September 15, 2025	78.47	78.47	78.47	78.47	78.47	0
September 12, 2025	78.5	78.5	78.5	78.5	78.5	0
September 11, 2025	78.64	78.64	78.64	78.64	78.64	0
September 10, 2025	78.59	78.59	78.59	78.59	78.59	0
September 09, 2025	78.51	78.62	78.62	78.62	78.51	116
September 08, 2025	78.66	78.66	78.66	78.66	78.66	0
September 05, 2025	78.58	78.58	78.58	78.58	78.58	0
September 04, 2025	78.54	78.54	78.54	78.54	78.54	0
September 03, 2025	78.35	78.35	78.35	78.35	78.35	0
September 02, 2025	78.4	78.4	78.4	78.4	78.4	118
September 01, 2025	77.6	77.6	77.6	77.6	77.6	0
August 29, 2025	77.85	77.85	77.85	77.85	77.85	0
August 28, 2025	77.97	77.97	77.97	77.97	77.97	0
August 27, 2025	77.98	77.98	77.98	77.98	77.98	0
August 26, 2025	77.86	77.86	77.86	77.86	77.86	0
August 22, 2025	78.08	77.68	77.68	78.08	77.68	118
August 21, 2025	77.94	77.91	77.91	77.94	77.91	66
August 20, 2025	77.8	77.86	77.86	77.86	77.8	3,504
August 19, 2025	77.58	77.56	77.56	77.58	77.56	3,518
August 18, 2025	77.29	77.29	77.29	77.29	77.29	0
August 15, 2025	77.32	77.19	77.19	77.32	77.19	3,518
August 14, 2025	77.43	77.48	77.48	77.48	77.43	3,504
August 13, 2025	77.53	77.53	77.53	77.53	77.53	0
August 12, 2025	77.53	77.53	77.53	77.53	77.53	0
August 11, 2025	78.18	78.25	78.25	78.25	78.18	59
August 08, 2025	77.91	77.91	77.91	77.91	77.91	0
August 07, 2025	78.33	78.39	78.39	78.49	78.33	1,868
August 06, 2025	78.81	78.81	78.81	78.81	78.81	0
August 05, 2025	79.13	79.13	79.13	79.13	79.13	0
August 04, 2025	79.14	79.14	79.14	79.14	79.14	0
August 01, 2025	79.25	79.25	79.25	79.25	79.25	0
July 31, 2025	78.8	78.9	78.9	78.9	78.8	116
July 30, 2025	78.14	78.38	78.38	78.38	78.14	177
July 29, 2025	78.18	78.18	78.18	78.18	78.18	0
July 28, 2025	77.43	77.43	77.43	77.43	77.43	0
July 25, 2025	77.28	77.28	77.28	77.28	77.28	0
July 24, 2025	76.78	76.78	76.78	76.78	76.78	0
July 23, 2025	76.65	76.65	76.65	76.65	76.65	0
July 22, 2025	77.17	77.17	77.17	77.17	77.17	0
July 21, 2025	77.04	77.04	77.04	77.04	77.04	0
July 18, 2025	77.11	77.11	77.11	77.11	77.11	0
July 17, 2025	77.22	77.22	77.22	77.22	77.22	0
July 16, 2025	76.76	76.76	76.76	76.76	76.76	0
July 15, 2025	77.22	77.1	77.1	77.22	77.1	120
July 14, 2025	76.96	76.96	76.96	76.96	76.96	0
July 11, 2025	76.83	76.83	76.83	76.83	76.83	0
July 10, 2025	76.4	76.65	76.65	76.65	76.4	611
July 09, 2025	76.4	76.4	76.4	76.4	76.4	0
July 08, 2025	76.37	76.37	76.37	76.37	76.37	0
July 07, 2025	76.02	76.02	76.02	76.02	76.02	0
July 04, 2025	76.26	76.26	76.26	76.26	76.26	0
July 03, 2025	76.2	76.2	76.2	76.2	76.2	0
July 02, 2025	76.59	76.59	76.59	76.59	76.59	0
July 01, 2025	76.21	76.21	76.21	76.21	76.21	0

JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF (BBRT.L) LSE