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
January 12, 2026	79.52	79.52	79.52	79.52	79.52	0
January 09, 2026	79.94	79.94	79.94	79.94	79.94	0
January 08, 2026	79.75	79.75	79.75	79.75	79.75	0
January 07, 2026	79.79	79.79	79.79	79.79	79.79	0
January 06, 2026	79.23	79.23	79.23	79.23	79.23	0
January 05, 2026	79.26	79.26	79.26	79.26	79.26	0
January 02, 2026	79.57	79.3	79.3	79.57	79.3	116
December 31, 2025	79.89	79.83	79.83	79.89	79.83	10
December 30, 2025	79.36	79.68	79.68	79.68	79.36	3,516
December 29, 2025	79.51	79.51	79.51	79.51	79.51	0
December 24, 2025	79.2	79.2	79.2	79.2	79.2	0
December 23, 2025	79.25	79.3	79.3	79.3	79.25	476
December 22, 2025	79.57	79.53	79.53	79.57	79.53	112
December 19, 2025	80.04	80.04	80.04	80.04	80.04	116
December 18, 2025	80.16	80.16	80.16	80.16	80.16	116
December 17, 2025	79.82	79.82	79.82	79.82	79.82	0
December 16, 2025	79.65	79.63	79.63	79.65	79.63	116
December 15, 2025	79.82	79.82	79.82	79.82	79.82	0
December 12, 2025	79.86	79.86	79.86	79.86	79.86	0
December 11, 2025	79.78	79.78	79.78	79.78	79.78	0
December 10, 2025	80.11	80.11	80.11	80.11	80.11	0
December 09, 2025	80.13	80.13	80.13	80.13	80.13	0
December 08, 2025	80.07	80.07	80.07	80.07	80.07	0
December 05, 2025	80.21	80.21	80.21	80.21	80.21	0
December 04, 2025	80.21	80.21	80.21	80.21	80.21	0
December 03, 2025	80.65	80.35	80.35	80.65	80.35	171
December 02, 2025	81.18	81.18	81.18	81.18	81.18	0
December 01, 2025	81	81	81	81	81	0
November 28, 2025	81.41	81.18	81.18	81.41	81.14	171
November 27, 2025	81.28	81.28	81.28	81.28	81.28	0
November 26, 2025	81.68	81.33	81.33	81.7	81.33	1,864
November 25, 2025	81.86	81.86	81.86	81.86	81.86	57
November 24, 2025	82.03	81.94	81.94	82.03	81.94	465
November 21, 2025	81.9	81.91	81.91	82.26	81.9	228
November 20, 2025	81.71	81.76	81.76	81.76	81.71	61
November 19, 2025	81.77	81.77	81.77	81.77	81.77	0
November 18, 2025	81.36	81.36	81.36	81.36	81.36	0
November 17, 2025	81.2	81.12	81.12	81.2	81.12	102
November 14, 2025	81.38	81.17	81.17	81.38	81.04	5,255
November 13, 2025	81.32	81.09	81.09	81.32	81.09	1,874
November 12, 2025	81.39	81.64	81.64	81.64	81.39	1,822
November 11, 2025	81.26	81.25	81.25	81.26	81.25	3,410
November 10, 2025	81.23	81.23	81.23	81.23	81.23	0
November 07, 2025	81.35	81.35	81.35	81.35	81.35	0
November 06, 2025	81.66	81.66	81.66	81.66	81.66	0
November 05, 2025	82.12	81.74	81.74	82.12	81.74	1,691
November 04, 2025	81.99	81.99	81.99	81.99	81.99	0
November 03, 2025	81.25	81.25	81.25	81.25	81.25	0
October 31, 2025	81.51	81.38	81.38	81.62	81.38	171
October 30, 2025	81.41	81.41	81.41	81.41	81.41	0
October 29, 2025	81.23	81.23	81.23	81.23	81.23	0
October 28, 2025	80.99	80.99	80.99	80.99	80.99	0
October 27, 2025	80.63	80.63	80.63	80.63	80.63	0
October 24, 2025	80.79	80.79	80.79	80.79	80.79	0
October 23, 2025	80.67	80.67	80.67	80.67	80.67	0
October 22, 2025	80.55	80.55	80.55	80.55	80.55	0
October 21, 2025	80.41	80.41	80.41	80.41	80.41	0
October 20, 2025	80.04	80.03	80.03	80.05	80.03	59,955
October 17, 2025	80.15	80.15	80.15	80.15	80.15	0
October 16, 2025	79.81	79.81	79.81	79.81	79.81	0

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