JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF (BBTR.DE) XETRA

89.51

+0.078(+0.09%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	89.78	89.44	89.44	89.78	89.44	1,420
August 14, 2025	90.11	90.06	90.06	90.17	90.06	470
August 13, 2025	89.75	89.75	89.75	89.85	89.6	79
August 12, 2025	90.38	89.67	89.67	90.38	89.67	191
August 11, 2025	90.03	90.42	90.42	90.42	90.03	199
August 08, 2025	90.14	89.85	89.85	90.31	89.85	261
August 07, 2025	89.79	90.41	90.41	90.41	89.79	1,539
August 06, 2025	90.72	90.33	90.33	90.8	90.33	374
August 05, 2025	90.89	90.92	90.92	91.08	90.89	127
August 04, 2025	90.62	90.86	90.86	90.86	90.62	51
August 01, 2025	90.98	90.88	90.88	91.07	90.81	4
July 31, 2025	91.06	91.21	91.21	91.41	91.06	417
July 30, 2025	90.16	90.73	90.73	90.73	90.16	308
July 29, 2025	89.84	90.36	90.36	90.36	89.77	732
July 28, 2025	88.75	89.34	89.34	89.34	88.75	602
July 25, 2025	88.41	88.52	88.52	88.53	88.41	1,349
July 24, 2025	88.37	88.28	88.28	88.37	88.11	1,349
July 23, 2025	88.6	88.68	88.68	88.77	88.6	14
July 22, 2025	88.93	88.8	88.8	88.93	88.74	1
July 21, 2025	89.12	88.89	88.89	89.23	88.89	2
July 18, 2025	89.12	88.96	88.96	89.19	88.93	24
July 17, 2025	89.01	89.32	89.32	89.46	89.01	1,509
July 16, 2025	88.9	88.28	88.28	89.38	88.25	211
July 15, 2025	88.69	88.99	88.99	88.99	88.68	126
July 14, 2025	88.87	88.56	88.56	88.88	88.56	141
July 11, 2025	89.05	88.63	88.63	89.05	88.63	24
July 10, 2025	88.78	89.02	89.02	89.02	88.77	341
July 09, 2025	88.41	88.66	88.66	88.66	88.41	39
July 08, 2025	88.26	88.45	88.45	88.59	88.26	330
July 07, 2025	88.51	88.39	88.39	88.66	88.39	988
July 04, 2025	88.2	88.31	88.31	88.54	88.2	229
July 03, 2025	88.58	88.44	88.44	88.63	88.33	361
July 02, 2025	88.65	88.52	88.52	88.73	88.52	83
July 01, 2025	88.92	88.68	88.68	88.92	88.68	645
June 30, 2025	88.71	88.82	88.82	89.08	88.71	60
June 27, 2025	89.05	89.07	89.07	89.07	88.9	1,418
June 26, 2025	89.21	89.1	89.1	89.23	89.06	63
June 25, 2025	89.78	89.5	89.5	89.78	89.45	17
June 24, 2025	89.55	89.54	89.54	89.64	89.46	468
June 23, 2025	89.98	90.07	90.07	90.29	89.98	175
June 20, 2025	90.03	89.88	89.88	90.03	89.75	101
June 19, 2025	90.22	90.3	90.3	90.3	90.05	6,000
June 18, 2025	89.82	90.05	90.05	90.16	89.7	733
June 17, 2025	89.17	89.62	89.62	89.62	89.17	267
June 16, 2025	89.14	89.19	89.19	89.19	89.01	590
June 13, 2025	89.96	89.25	89.25	90.1	89.25	419
June 12, 2025	89.53	89.51	89.51	89.55	89.22	72
June 11, 2025	90.16	89.74	89.74	90.16	89.74	798
June 10, 2025	90.42	90.15	90.15	90.42	90.15	386
June 09, 2025	90.16	90.06	90.06	90.16	90.02	169
June 06, 2025	90.44	90.27	90.27	90.58	90.27	28
June 05, 2025	90.68	90.29	90.29	90.69	90.19	217
June 04, 2025	90.46	90.57	90.57	90.57	90.4	242
June 03, 2025	90.22	90.46	90.46	90.56	90.22	6
June 02, 2025	90.18	90.02	90.02	90.21	90.02	121
May 30, 2025	90.93	90.92	90.92	90.98	90.77	259
May 29, 2025	90.85	90.63	90.63	90.93	90.62	344
May 28, 2025	90.85	90.87	90.87	90.93	90.65	254
May 27, 2025	90.47	90.72	90.72	90.72	90.39	300
May 26, 2025	89.61	90.05	90.05	90.09	89.61	352