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
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
August 18, 2025	89.35	89.51	89.51	89.74	89.35	153
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

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