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
February 20, 2026	80.62	80.58	80.58	80.72	80.56	2,267
February 19, 2026	80.54	80.6	80.6	80.6	80.46	251
February 18, 2026	80.59	80.66	80.66	80.66	80.57	2,879
February 17, 2026	80.86	80.72	80.72	80.86	80.72	1,912
February 16, 2026	80.7	80.69	80.69	80.78	80.64	5,979
February 13, 2026	80.39	80.66	80.66	80.66	80.39	1,420
February 12, 2026	80.16	80.3	80.3	80.32	80.14	289
February 11, 2026	80.25	80.09	80.09	80.29	79.93	887
February 10, 2026	80	80.21	80.21	80.23	80	1,944
February 09, 2026	79.76	79.88	79.88	79.92	79.76	4,010
February 06, 2026	79.89	79.85	79.85	79.94	79.85	759
February 05, 2026	79.5	79.83	79.83	79.83	79.5	598
February 04, 2026	79.53	79.49	79.49	79.55	79.48	4,403
February 03, 2026	79.72	79.44	79.44	79.72	79.44	2,013
February 02, 2026	79.68	79.5	79.5	79.83	79.5	444
January 30, 2026	79.58	79.63	79.63	79.67	79.55	7,482
January 29, 2026	79.56	79.61	79.61	79.74	79.52	2,524
January 28, 2026	79.58	79.54	79.54	79.66	79.54	2,782
January 27, 2026	79.75	79.69	79.69	79.77	79.69	558
January 26, 2026	79.78	79.69	79.69	79.8	79.69	3,062
January 23, 2026	79.61	79.58	79.58	79.64	79.58	7,701
January 22, 2026	79.53	79.44	79.44	79.58	79.44	4,500
January 21, 2026	79.36	79.43	79.43	79.44	79.34	580
January 20, 2026	79.32	79.36	79.36	79.36	79.27	2,957
January 19, 2026	79.41	79.49	79.49	79.54	79.41	3,608
January 16, 2026	79.76	79.72	79.72	79.85	79.72	2,594
January 15, 2026	79.95	79.85	79.85	79.95	79.82	485
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

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