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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	92.16	92.5	92.5	92.53	92.16	57
November 07, 2025	92.75	92.49	92.49	92.75	92.37	314
November 06, 2025	92.64	92.76	92.76	92.85	92.61	246
November 05, 2025	93.25	92.87	92.87	93.25	92.87	360
November 04, 2025	92.82	93.06	93.06	93.15	92.82	345
November 03, 2025	92.72	92.65	92.65	92.94	92.65	11
October 31, 2025	92.41	92.68	92.68	92.69	92.34	197
October 30, 2025	92.09	92.53	92.53	92.53	92.09	99
October 29, 2025	92.52	92.21	92.21	92.52	92.21	433
October 28, 2025	92.52	92.24	92.24	92.52	92.24	101
October 27, 2025	92.14	92.34	92.34	92.34	92.14	6
October 24, 2025	92.59	92.41	92.41	92.59	92.41	10
October 23, 2025	93.02	92.58	92.58	93.02	92.58	28
October 22, 2025	92.77	92.68	92.68	93.01	92.68	26
October 21, 2025	92.49	92.75	92.75	92.75	92.49	222
October 20, 2025	91.99	92.12	92.12	92.25	91.9	3,384
October 17, 2025	91.99	92.06	92.06	92.06	91.94	80
October 16, 2025	91.88	91.86	91.86	92.01	91.86	32
October 15, 2025	92.02	92.24	92.24	92.3	92.02	200
October 14, 2025	92.63	92.32	92.32	92.9	92.32	15
October 13, 2025	92.08	92.37	92.37	92.37	92.08	6
October 10, 2025	92.12	91.97	91.97	92.24	91.97	6
October 09, 2025	91.67	92.05	92.05	92.05	91.64	1,275
October 08, 2025	91.78	91.73	91.73	91.78	91.64	121
October 07, 2025	90.81	91.17	91.17	91.18	90.81	141
October 06, 2025	90.62	90.75	90.75	91.21	90.62	1,596
October 03, 2025	90.91	90.72	90.72	90.91	90.69	362
October 02, 2025	90.64	91.08	91.08	91.08	90.64	22
October 01, 2025	90.16	90.7	90.7	90.7	90.16	22
September 30, 2025	90.64	90.67	90.67	90.67	90.5	59
September 29, 2025	90.58	90.62	90.62	90.67	90.57	2
September 26, 2025	90.69	90.6	90.6	90.9	90.6	168
September 25, 2025	90.38	90.69	90.69	90.69	90.34	168
September 24, 2025	90.01	90.45	90.45	90.5	90.01	168
September 23, 2025	90.05	90.04	90.04	90.08	89.97	1,260
September 22, 2025	90.27	90.1	90.1	90.4	90.08	72
September 19, 2025	90.29	90.43	90.43	90.43	90.21	12
September 18, 2025	90.21	90.21	90.21	90.22	90.18	4
September 17, 2025	90.17	90.11	90.11	90.34	90.11	1,196
September 16, 2025	90.38	90.12	90.12	90.38	90.11	496
September 15, 2025	90.49	90.69	90.69	90.72	90.49	1,352
September 12, 2025	90.63	90.78	90.78	90.9	90.63	93
September 11, 2025	91.08	90.96	90.96	91.2	90.96	156
September 10, 2025	90.82	90.85	90.85	90.91	90.78	203
September 09, 2025	90.41	90.73	90.73	90.73	90.41	169
September 08, 2025	90.84	90.7	90.7	90.84	90.61	29
September 05, 2025	90.66	90.52	90.52	90.66	90.45	2
September 04, 2025	90.3	90.64	90.64	90.75	90.3	247
September 03, 2025	90.19	90.23	90.23	90.28	90.13	160
September 02, 2025	89.75	90.05	90.05	90.26	89.75	28
September 01, 2025	89.69	89.85	89.85	89.85	89.63	164
August 29, 2025	90.3	89.91	89.91	90.3	89.91	7
August 28, 2025	90.42	90.25	90.25	90.42	90.18	125
August 27, 2025	90.37	90.45	90.45	90.74	90.37	1,990
August 26, 2025	90.18	90.09	90.09	90.18	90.06	3
August 25, 2025	89.65	89.86	89.86	89.86	89.65	170
August 22, 2025	90.25	89.75	89.75	90.26	89.62	1,353
August 21, 2025	90.2	90.04	90.04	90.2	89.9	142
August 20, 2025	89.98	89.93	89.93	90.01	89.8	142
August 19, 2025	89.56	89.77	89.77	89.77	89.55	10

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