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
September 26, 2025	78.84	78.87	78.87	78.97	78.84	1,036
September 25, 2025	79	78.77	78.77	79	78.77	737
September 24, 2025	79.18	79	79	79.18	79	326
September 23, 2025	79	78.99	78.99	79.03	78.96	1,348
September 22, 2025	79.04	78.93	78.93	79.07	78.93	522
September 19, 2025	79.04	78.96	78.96	79.06	78.96	608
September 18, 2025	79.43	79.08	79.08	79.43	79.04	897
September 17, 2025	79.48	79.43	79.43	79.58	79.43	431
September 16, 2025	79.4	79.33	79.33	79.46	79.31	877
September 15, 2025	79.22	79.4	79.4	79.4	79.22	728
September 12, 2025	79.34	79.16	79.16	79.39	79.25	771
September 11, 2025	79.29	79.39	79.39	79.5	79.24	2,045
September 10, 2025	79.15	79.21	79.21	79.21	79.07	675
September 09, 2025	79.29	79.11	79.11	79.29	79.11	1,339
September 08, 2025	79.03	79.28	79.28	79.29	79.03	2,336
September 05, 2025	78.71	79.11	79.11	79.11	78.66	251
September 04, 2025	78.55	78.54	78.54	78.57	78.53	722
September 03, 2025	78.11	78.41	78.41	78.41	78.07	991
September 02, 2025	78.11	78.11	78.11	78.54	78.05	989
September 01, 2025	78.29	78.22	78.22	78.29	78.22	100
August 29, 2025	78.36	78.27	78.27	78.39	78.27	14,883
August 28, 2025	78.41	78.41	78.41	78.41	78.32	664
August 27, 2025	78.1	78.17	78.17	78.18	78.08	4,295
August 26, 2025	78.08	78.14	78.14	78.14	78.04	1,643
August 22, 2025	77.9	78.3	78.3	78.3	77.88	2,639
August 21, 2025	78.01	77.81	77.81	78.04	77.81	463
August 20, 2025	78.05	78.02	78.02	78.06	77.97	2,638
August 19, 2025	77.95	77.97	77.97	77.98	77.75	2,572
August 18, 2025	78.01	77.79	77.79	78.05	77.79	928
August 15, 2025	78.04	77.94	77.94	78.11	77.94	4,264
August 14, 2025	78.28	78.06	78.06	78.44	78.06	5,608
August 13, 2025	78.19	78.25	78.25	78.25	78.16	326
August 12, 2025	78.15	77.98	77.98	78.15	77.89	651
August 11, 2025	78.22	78.05	78.05	78.22	78.05	705
August 08, 2025	78.19	78.02	78.02	78.21	78.02	290
August 07, 2025	78.19	78.28	78.28	78.35	78.19	866
August 06, 2025	78.22	78.27	78.27	78.27	78.2	428
August 05, 2025	78.33	78.36	78.36	78.36	78.21	1,137
August 04, 2025	78.14	78.24	78.24	78.32	78.13	1,179
August 01, 2025	77.46	78.14	78.14	78.19	77.38	1,329
July 31, 2025	77.61	77.67	77.67	77.69	77.61	2,120
July 30, 2025	77.74	77.53	77.53	77.77	77.53	1,734
July 29, 2025	77.31	77.61	77.61	77.61	77.31	637
July 28, 2025	77.49	77.26	77.26	77.5	77.26	11,709
July 25, 2025	77.36	77.29	77.29	77.36	77.25	860
July 24, 2025	77.34	77.38	77.38	77.39	77.29	4,197
July 23, 2025	77.43	77.44	77.44	77.52	77.4	4,550
July 22, 2025	77.38	77.58	77.58	77.61	77.3	664
July 21, 2025	77.31	77.49	77.49	77.52	77.31	4,517
July 18, 2025	77.17	77.18	77.18	77.22	77.08	10,410
July 17, 2025	77.03	77.08	77.08	77.14	76.92	2,210
July 16, 2025	76.94	76.92	76.92	77.04	76.88	3,867
July 15, 2025	77.13	76.87	76.87	77.19	76.87	1,490
July 14, 2025	77.24	77.08	77.08	77.24	77.06	1,715
July 11, 2025	77.35	77.19	77.19	77.41	77.19	9,671
July 10, 2025	77.41	77.43	77.43	77.51	77.41	3,121
July 09, 2025	77.2	77.3	77.3	77.32	77.11	4,772
July 08, 2025	77.2	77.1	77.1	77.2	77.03	3,407
July 07, 2025	77.38	77.19	77.19	77.4	77.19	9,844
July 04, 2025	77.56	77.46	77.46	77.58	77.46	6,502

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