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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	79.76	79.88	79.88	79.88	79.76	2,171
January 13, 2026	79.65	79.68	79.68	79.93	79.61	3,885
January 12, 2026	79.67	79.62	79.62	79.69	79.61	1,079
January 09, 2026	79.68	79.73	79.73	79.73	79.6	2,006
January 08, 2026	79.83	79.69	79.69	79.83	79.64	629
January 07, 2026	79.75	79.82	79.82	79.82	79.7	848
January 06, 2026	79.66	79.54	79.54	79.68	79.54	2,553
January 05, 2026	79.66	79.66	79.66	79.7	79.64	190
January 02, 2026	79.61	79.56	79.56	79.68	79.56	10,741
December 31, 2025	79.91	79.91	79.91	79.91	79.91	0
December 30, 2025	79.76	79.83	79.83	80.03	79.66	6,140
December 29, 2025	80.12	79.76	79.76	80.12	79.76	147
December 24, 2025	79.79	79.63	79.63	79.79	79.63	38
December 23, 2025	79.65	79.54	79.54	79.65	79.51	1,452
December 22, 2025	79.51	79.54	79.54	79.54	79.49	489
December 19, 2025	79.61	79.66	79.66	79.66	79.58	149
December 18, 2025	79.62	79.75	79.75	79.75	79.62	2,639
December 17, 2025	79.49	79.48	79.48	79.51	79.4	939
December 16, 2025	79.48	79.5	79.5	79.51	79.36	3,339
December 15, 2025	79.47	79.51	79.51	79.51	79.42	7,328
December 12, 2025	79.49	79.33	79.33	79.49	79.31	779
December 11, 2025	79.54	79.7	79.7	79.74	79.54	786
December 10, 2025	79.23	79.44	79.44	79.44	79.22	162
December 09, 2025	79.42	79.35	79.35	79.74	79.31	284
December 08, 2025	79.45	79.28	79.28	79.45	79.28	493
December 05, 2025	79.61	79.48	79.48	79.61	79.48	357
December 04, 2025	79.68	79.66	79.66	80	79.66	2,035
December 03, 2025	79.83	79.76	79.76	79.86	79.73	1,505
December 02, 2025	79.67	79.68	79.68	79.68	79.59	222
December 01, 2025	80.23	79.68	79.68	80.23	79.66	404
November 28, 2025	79.83	80.06	80.06	80.47	79.75	23,391
November 27, 2025	80.05	80.12	80.12	80.13	80.02	550
November 26, 2025	80.07	80.07	80.07	80.07	79.91	1,425
November 25, 2025	79.86	80.07	80.07	80.11	79.86	667
November 24, 2025	79.85	79.86	79.86	79.9	79.85	4,566
November 21, 2025	79.79	79.74	79.74	79.89	79.7	6,375
November 20, 2025	79.51	79.64	79.64	79.64	79.37	1,695
November 19, 2025	79.54	79.53	79.53	79.58	79.51	2,829
November 18, 2025	79.6	79.48	79.48	79.63	79.48	773
November 17, 2025	79.47	79.46	79.46	79.54	79.39	612
November 14, 2025	79.44	79.46	79.46	79.72	79.44	2,740
November 13, 2025	79.65	79.61	79.61	79.75	79.58	2,536
November 12, 2025	79.61	79.7	79.7	80.11	79.6	3,883
November 11, 2025	79.54	79.45	79.45	79.55	79.42	5,525
November 10, 2025	79.49	79.49	79.49	79.51	79.32	3,966
November 07, 2025	79.53	79.65	79.65	79.65	79.49	2,212
November 06, 2025	79.38	79.58	79.58	79.58	79.33	2,355
November 05, 2025	79.62	79.3	79.3	79.8	79.3	2,767
November 04, 2025	79.52	79.54	79.54	79.76	79.52	904
November 03, 2025	79.6	79.43	79.43	79.61	79.41	4,513
October 31, 2025	79.47	79.51	79.51	79.57	79.46	227
October 30, 2025	79.89	79.6	79.6	79.89	79.53	812
October 29, 2025	80.08	79.99	79.99	80.08	79.99	4,215
October 28, 2025	80.05	80.03	80.03	80.09	80.01	466
October 27, 2025	79.81	79.94	79.94	79.94	79.79	921
October 24, 2025	79.99	79.91	79.91	80.08	79.87	5,135
October 23, 2025	80.09	79.97	79.97	80.1	79.97	1,998
October 22, 2025	80.11	80.11	80.11	80.17	80.09	659
October 21, 2025	80.06	80.12	80.12	80.13	79.96	399
October 20, 2025	79.78	79.9	79.9	79.9	79.78	8,516

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