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
February 19, 2026	80.18	80.57	80.57	80.57	80.18	119
February 18, 2026	80	80	80	80	80	0
February 17, 2026	80.2	80.2	80.2	80.2	80.2	0
February 16, 2026	79.63	79.65	79.65	79.65	79.63	3,466
February 13, 2026	79.4	79.58	79.58	79.58	79.4	3,580
February 12, 2026	78.91	79.32	79.32	79.32	78.91	116
February 11, 2026	78.92	78.92	78.92	78.92	78.92	0
February 10, 2026	78.92	78.92	78.92	78.92	78.92	0
February 09, 2026	78.71	78.58	78.58	78.71	78.58	4
February 06, 2026	78.88	78.88	78.88	78.88	78.88	0
February 05, 2026	79.29	79.29	79.29	79.29	79.29	0
February 04, 2026	77.93	78.28	78.28	78.28	77.93	2,064
February 03, 2026	78.04	78.04	78.04	78.04	78.04	0
February 02, 2026	78.39	78.35	78.35	78.39	78.34	3,574
January 30, 2026	77.77	78.06	78.06	78.06	77.77	219
January 29, 2026	77.71	77.71	77.71	77.71	77.71	0
January 28, 2026	77.58	77.71	77.71	77.71	77.58	118
January 27, 2026	77.84	77.84	77.84	77.84	77.84	0
January 26, 2026	78.24	78.24	78.24	78.24	78.24	0
January 23, 2026	79.42	78.83	78.83	79.42	78.83	3,522
January 22, 2026	79.61	79.17	79.17	79.61	79.17	84
January 21, 2026	79.52	79.52	79.52	79.52	79.52	0
January 20, 2026	79.36	79.25	79.25	79.36	79.05	232
January 19, 2026	79.5	79.5	79.5	79.5	79.5	0
January 16, 2026	80.02	80.03	80.03	80.03	80.02	3,341
January 15, 2026	80.18	80.18	80.18	80.18	80.18	0
January 14, 2026	79.86	79.86	79.86	79.86	79.86	0
January 13, 2026	79.77	79.77	79.77	79.77	79.77	0
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

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