JPMorgan ETFs (Ireland) ICAV - BetaBuilders US Treasury Bond UCITS ETF (BBRT.L) LSE
80.56
-0.495(-0.61%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
80.56
-0.495(-0.61%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 80.44 | 80.56 | 80.56 | 80.56 | 80.44 | 3,406 |
| March 31, 2026 | 81.03 | 81.05 | 81.05 | 81.05 | 81.03 | 1,687 |
| March 30, 2026 | 80.44 | 81.17 | 81.17 | 81.17 | 80.44 | 5,109 |
| March 20, 2026 | 80.02 | 80 | 80 | 80.02 | 79.92 | 135 |
| March 17, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0 |
| March 16, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 2,850 |
| March 13, 2026 | 80.82 | 80.92 | 80.92 | 80.92 | 80.82 | 57 |
| March 12, 2026 | 80.37 | 80.34 | 80.34 | 80.37 | 80.34 | 159 |
| March 11, 2026 | 80.22 | 80.21 | 80.21 | 80.22 | 80.21 | 246 |
| March 10, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0 |
| March 03, 2026 | 81.31 | 81.44 | 81.44 | 81.44 | 81.31 | 1 |
| March 02, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0 |
| February 27, 2026 | 81 | 81 | 81 | 81 | 81 | 0 |
| February 26, 2026 | 80.27 | 80.47 | 80.47 | 80.47 | 80.27 | 116 |
| February 25, 2026 | 80.2 | 80.2 | 80.2 | 80.2 | 80.2 | 0 |
| February 24, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0 |
| February 23, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0 |
| February 20, 2026 | 80.27 | 80.27 | 0 | 80.27 | 80.27 | 0 |
| February 19, 2026 | 80.18 | 80.57 | 0 | 80.57 | 80.18 | 119 |
| February 18, 2026 | 80 | 80 | 0 | 80 | 80 | 0 |
| February 17, 2026 | 80.2 | 80.2 | 0 | 80.2 | 80.2 | 0 |
| February 16, 2026 | 79.63 | 79.65 | 0 | 79.65 | 79.63 | 3,466 |
| February 13, 2026 | 79.4 | 79.58 | 0 | 79.58 | 79.4 | 3,580 |
| February 12, 2026 | 78.91 | 79.32 | 0 | 79.32 | 78.91 | 116 |
| February 11, 2026 | 78.92 | 78.92 | 0 | 78.92 | 78.92 | 0 |
| February 10, 2026 | 78.92 | 78.92 | 0 | 78.92 | 78.92 | 0 |
| February 09, 2026 | 78.71 | 78.58 | 0 | 78.71 | 78.58 | 4 |
| February 06, 2026 | 78.88 | 78.88 | 0 | 78.88 | 78.88 | 0 |
| February 05, 2026 | 79.29 | 79.29 | 0 | 79.29 | 79.29 | 0 |
| February 04, 2026 | 77.93 | 78.28 | 0 | 78.28 | 77.93 | 2,064 |
| February 03, 2026 | 78.04 | 78.04 | 0 | 78.04 | 78.04 | 0 |
| February 02, 2026 | 78.39 | 78.35 | 0 | 78.39 | 78.34 | 3,575 |
| January 30, 2026 | 77.77 | 78.06 | 0 | 78.06 | 77.77 | 219 |
| January 29, 2026 | 77.71 | 77.71 | 0 | 77.71 | 77.71 | 0 |
| January 28, 2026 | 77.58 | 77.71 | 0 | 77.71 | 77.58 | 118 |
| January 27, 2026 | 77.84 | 77.84 | 0 | 77.84 | 77.84 | 0 |
| January 26, 2026 | 78.24 | 78.24 | 0 | 78.24 | 78.24 | 0 |
| January 23, 2026 | 79.42 | 78.83 | 0 | 79.42 | 78.83 | 3,522 |
| January 22, 2026 | 79.61 | 79.17 | 0 | 79.61 | 79.17 | 84 |
| January 21, 2026 | 79.52 | 79.52 | 0 | 79.52 | 79.52 | 0 |
| January 20, 2026 | 79.36 | 79.25 | 0 | 79.36 | 79.05 | 232 |
| January 19, 2026 | 79.5 | 79.5 | 0 | 79.5 | 79.5 | 0 |
| January 16, 2026 | 80.02 | 80.05 | 0 | 80.05 | 80.02 | 3,341 |
| January 15, 2026 | 80.18 | 80.18 | 0 | 80.18 | 80.18 | 0 |
| January 14, 2026 | 79.86 | 79.86 | 0 | 79.86 | 79.86 | 0 |
| January 13, 2026 | 79.77 | 79.77 | 0 | 79.77 | 79.77 | 0 |
| January 12, 2026 | 79.52 | 79.52 | 0 | 79.52 | 79.52 | 0 |
| January 09, 2026 | 79.94 | 79.94 | 0 | 79.94 | 79.94 | 0 |
| January 08, 2026 | 79.75 | 79.75 | 0 | 79.75 | 79.75 | 0 |
| January 07, 2026 | 79.79 | 79.79 | 0 | 79.79 | 79.79 | 0 |
| January 06, 2026 | 79.23 | 79.23 | 0 | 79.23 | 79.23 | 0 |
| January 05, 2026 | 79.26 | 79.26 | 0 | 79.26 | 79.26 | 0 |
| January 02, 2026 | 79.57 | 79.3 | 0 | 79.57 | 79.3 | 116 |
| December 31, 2025 | 79.89 | 79.83 | 0 | 79.89 | 79.83 | 10 |
| December 30, 2025 | 79.36 | 79.68 | 0 | 79.68 | 79.36 | 3,516 |
| December 29, 2025 | 79.51 | 79.51 | 0 | 79.51 | 79.51 | 0 |
| December 24, 2025 | 79.2 | 79.2 | 0 | 79.2 | 79.2 | 0 |
| December 23, 2025 | 79.25 | 79.3 | 0 | 79.3 | 79.25 | 476 |
| December 22, 2025 | 79.57 | 79.53 | 0 | 79.57 | 79.53 | 112 |
| December 19, 2025 | 80.04 | 80.07 | 0 | 80.07 | 80.04 | 116 |