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

103.92

-0.62(-0.59%)

Updated at August 19 08:01AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	104.54	104.54	104.54	104.54	104.54	10
August 15, 2025	104.92	104.75	104.75	105.17	104.73	1,910
August 14, 2025	105.19	104.93	104.93	105.19	104.93	3,504
August 13, 2025	105.2	105.2	105.2	105.2	105.2	0
August 12, 2025	105.02	104.82	104.82	105.02	104.82	2
August 11, 2025	104.85	104.92	104.92	104.92	104.85	1
August 08, 2025	104.9	104.81	104.81	104.9	104.81	1
August 07, 2025	105.05	105.14	105.14	105.14	105.05	3,732
August 06, 2025	105	105.15	105.15	105.15	105	275
August 05, 2025	105.25	105.26	105.26	105.26	105.25	3,814
August 04, 2025	104.91	105.12	105.12	105.12	104.91	7,754
August 01, 2025	104.97	104.97	104.97	104.97	104.97	0
July 31, 2025	104.25	104.33	104.33	104.33	104.25	241
July 30, 2025	104.14	104.13	104.13	104.14	104.13	118
July 29, 2025	104.25	104.25	104.25	104.25	104.25	0
July 28, 2025	103.87	103.79	103.79	103.87	103.79	217
July 25, 2025	103.8	103.86	103.86	103.86	103.8	120
July 24, 2025	103.93	103.93	103.93	103.93	103.93	0
July 23, 2025	104.1	104	104	104.1	103.96	2
July 22, 2025	103.95	104.23	104.23	104.23	103.95	4,002
July 21, 2025	104.03	104.04	104.04	104.04	103.93	10
July 18, 2025	103.67	103.68	103.68	103.68	103.67	192
July 17, 2025	103.33	103.56	103.56	103.56	103.33	120
July 16, 2025	103.32	103.32	103.32	103.32	103.32	0
July 15, 2025	103.8	103.27	103.27	103.8	103.27	120
July 14, 2025	103.51	103.51	103.51	103.51	103.51	0
July 11, 2025	103.71	103.71	103.71	103.71	103.71	0
July 10, 2025	103.98	103.98	103.98	103.98	103.98	0
July 09, 2025	103.78	103.78	103.78	103.78	103.78	0
July 08, 2025	103.58	103.58	103.58	103.58	103.58	0
July 07, 2025	103.79	103.71	103.71	103.79	103.71	217
July 04, 2025	104.03	104.03	104.03	104.03	104.03	0
July 03, 2025	104.53	104.1	104.1	104.53	103.93	462
July 02, 2025	104.29	104.27	104.27	104.29	104.27	0
July 01, 2025	104.44	104.44	104.44	104.44	104.44	0
June 30, 2025	104.39	104.42	104.42	104.43	104.39	187
June 27, 2025	104.4	104.32	104.32	104.4	104.32	121
June 26, 2025	104.32	104.32	104.32	104.36	104.32	5,670
June 25, 2025	104.02	104.02	104.02	104.02	104.02	0
June 24, 2025	104.12	104.12	104.12	104.12	104.12	0
June 23, 2025	103.89	103.99	103.99	103.99	103.89	70
June 20, 2025	103	103.54	103.54	103.54	103	4
June 19, 2025	103.34	103.53	103.53	103.53	103.33	5,361
June 18, 2025	103.76	103.76	103.76	103.76	103.76	0
June 17, 2025	103.3	103.3	103.3	103.3	103.3	0
June 16, 2025	103.39	103.33	103.33	103.39	103.33	40
June 13, 2025	103.29	103.29	103.29	103.29	103.29	0
June 12, 2025	103.6	103.6	103.6	103.6	103.6	0
June 11, 2025	103.12	103.12	103.12	103.12	103.12	0
June 10, 2025	103	102.91	102.91	103	102.91	2
June 09, 2025	102.8	102.87	102.87	102.87	102.8	2
June 06, 2025	102.87	102.87	102.87	102.87	102.87	0
June 05, 2025	103.73	103.39	103.39	103.73	103.39	90
June 04, 2025	103.38	103.38	103.38	103.38	103.38	0
June 03, 2025	102.95	102.95	102.95	102.95	102.95	0
June 02, 2025	102.87	102.89	102.89	102.89	102.87	24
May 30, 2025	103.16	103.16	103.16	103.16	103.16	0
May 29, 2025	103	103	103	103	103	0
May 28, 2025	102.56	102.59	102.59	102.59	102.55	4,196
May 27, 2025	102.78	102.8	102.8	102.8	102.78	7,614