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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.43	108.29	108.29	108.43	108.29	2
February 19, 2026	108.25	108.33	108.33	108.33	108.25	226
February 18, 2026	108.35	108.38	108.38	108.38	108.35	54,355
February 17, 2026	108.51	108.51	108.51	108.51	108.51	0
February 16, 2026	108.56	108.56	108.56	108.56	108.56	0
February 13, 2026	108.48	108.48	108.48	108.48	108.48	0
February 12, 2026	107.77	108.06	108.06	108.06	107.77	1,637
February 11, 2026	107.9	107.7	107.7	107.9	107.7	921
February 10, 2026	107.77	107.87	107.87	107.87	107.66	1,359
February 09, 2026	107.03	107.41	107.41	107.41	107.03	4
February 06, 2026	107.35	107.35	107.35	107.35	107.35	0
February 05, 2026	107.36	107.36	107.36	107.36	107.36	0
February 04, 2026	106.96	106.9	106.9	106.96	106.9	1,720
February 03, 2026	107.13	106.88	106.88	107.13	106.88	25
February 02, 2026	107.16	106.95	106.95	107.16	106.95	106
January 30, 2026	107.09	107.08	107.08	107.09	107.08	8
January 29, 2026	107.02	107.07	107.07	107.07	106.9	18,057
January 28, 2026	107.05	107.03	107.03	107.07	107.02	758
January 27, 2026	107.09	107.16	107.16	107.16	107.09	9,336
January 26, 2026	107.22	107.2	107.2	107.22	107.2	83
January 23, 2026	107.11	107.05	107.05	107.13	107.05	2,077
January 22, 2026	107	106.84	106.84	107	106.84	121
January 21, 2026	106.67	106.84	106.84	106.84	106.67	287
January 20, 2026	106.68	106.7	106.7	106.7	106.53	337
January 19, 2026	106.82	106.82	106.82	106.93	106.82	14,500
January 16, 2026	107.19	107.14	107.14	107.19	107.14	114
January 15, 2026	107.46	107.48	107.48	107.48	107.35	141
January 14, 2026	107.31	107.3	107.3	107.31	107.3	115
January 13, 2026	107.09	107.13	107.13	107.13	107.09	58
January 12, 2026	107.06	107.11	107.11	107.11	107.06	0
January 09, 2026	107.08	107.19	107.19	107.19	107.08	145
January 08, 2026	107.08	107.11	107.11	107.11	107.08	76
January 07, 2026	107.21	107.27	107.27	107.36	107.21	3
January 06, 2026	107.11	106.96	106.96	107.11	106.96	60
January 05, 2026	107.64	107.1	107.1	107.64	107.1	130
January 02, 2026	107.09	106.97	106.97	107.11	106.97	6,575
December 31, 2025	107.4	107.4	107.4	107.4	107.4	0
December 30, 2025	107.22	107.35	107.35	107.35	107.22	1,858
December 29, 2025	107.24	107.32	107.32	107.32	107.24	205
December 24, 2025	107.02	107.02	107.02	107.02	107.02	0
December 23, 2025	106.88	106.88	106.88	106.88	106.88	80
December 22, 2025	106.94	106.97	106.97	106.97	106.94	298
December 19, 2025	107.06	107.07	107.07	107.07	107.06	174
December 18, 2025	107.11	107.11	107.11	107.11	107.11	58
December 17, 2025	106.84	106.84	106.84	106.84	106.84	116
December 16, 2025	106.82	106.9	106.9	106.92	106.82	120
December 15, 2025	107.33	106.82	106.82	107.33	106.82	0
December 12, 2025	106.85	106.66	106.66	106.85	106.66	12
December 11, 2025	106.88	107.08	107.08	107.08	106.88	116
December 10, 2025	106.64	106.81	106.81	106.81	106.61	276
December 09, 2025	106.72	106.69	106.69	106.72	106.65	304
December 08, 2025	107.34	106.83	106.83	107.34	106.8	296
December 05, 2025	106.86	106.86	106.86	106.86	106.86	0
December 04, 2025	107.19	107.11	107.11	107.19	107.11	3
December 03, 2025	107.25	107.21	107.21	107.25	107.21	106
December 02, 2025	106.67	107.11	107.11	107.14	106.67	107
December 01, 2025	107.31	107.11	107.11	107.31	107.11	18
November 28, 2025	107.7	107.47	107.47	107.7	107.47	24
November 27, 2025	107.67	107.69	107.69	107.76	107.6	57
November 26, 2025	108.11	107.61	107.61	108.11	107.46	234

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