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
December 23, 2025	90.94	90.8	90.8	90.94	90.75	25
December 22, 2025	91.22	91.01	91.01	91.22	90.91	3
December 19, 2025	91.47	91.38	91.38	91.47	91.27	58
December 18, 2025	91.19	91.42	91.42	91.42	91.19	640
December 17, 2025	91.47	90.97	90.97	91.76	90.97	46
December 16, 2025	90.81	90.86	90.86	90.89	90.55	100
December 15, 2025	91.17	90.86	90.86	91.17	90.86	73
December 12, 2025	91.11	90.9	90.9	91.13	90.9	296
December 11, 2025	91.44	91.14	91.14	91.45	91.14	421
December 10, 2025	91.59	91.72	91.72	91.72	91.5	68
December 09, 2025	91.77	91.66	91.66	91.8	91.64	447
December 08, 2025	91.61	91.74	91.74	91.74	91.59	69
December 05, 2025	91.87	91.86	91.86	91.93	91.84	38
December 04, 2025	91.92	91.86	91.86	91.92	91.79	58
December 03, 2025	92.24	91.91	91.91	92.24	91.91	178
December 02, 2025	92.27	92.31	92.31	92.41	92.15	36
December 01, 2025	92.54	92.13	92.13	92.54	92.07	42
November 28, 2025	92.35	92.67	92.67	93.06	92.35	64
November 27, 2025	92.92	92.88	92.88	93	92.88	405
November 26, 2025	93.04	92.78	92.78	93.04	92.78	1,273
November 25, 2025	93.24	93.13	93.13	93.32	92.96	2,187
November 24, 2025	93.11	93.14	93.14	93.19	93	251
November 21, 2025	93.02	93.23	93.23	93.32	92.8	547
November 20, 2025	92.86	92.79	92.79	92.86	92.64	600
November 19, 2025	92.35	92.7	92.7	92.7	92.3	368
November 18, 2025	92.13	92.3	92.3	92.36	92.13	21
November 17, 2025	91.99	92.13	92.13	92.18	91.99	25
November 14, 2025	91.74	91.94	91.94	92.06	91.74	1,216
November 13, 2025	92.28	91.92	91.92	92.28	91.91	1,259
November 12, 2025	92.54	92.49	92.49	92.54	92.17	98
November 11, 2025	92.47	92.36	92.36	92.79	92.02	5
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

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