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
September 24, 2025	106.74	106.2	106.2	106.74	106.2	58
September 23, 2025	106.25	106.07	106.07	106.25	106.07	1,884
September 22, 2025	106.16	106.1	106.1	106.22	106.08	300
September 19, 2025	106.19	106.15	106.15	106.2	106.15	56
September 18, 2025	106.74	106.31	106.31	106.74	106.31	14
September 17, 2025	107.32	106.75	106.75	107.32	106.75	0
September 16, 2025	106.69	106.72	106.72	106.74	106.63	743
September 15, 2025	106.64	106.67	106.67	106.67	106.64	339
September 12, 2025	106.63	106.37	106.37	106.63	106.37	578
September 11, 2025	106.5	106.75	106.75	106.79	106.5	8,041
September 10, 2025	106.39	106.47	106.47	106.49	106.29	261
September 09, 2025	106.42	106.4	106.4	106.53	106.4	141
September 08, 2025	106.27	106.59	106.59	106.59	106.26	31
September 05, 2025	106.3	106.3	106.3	106.3	106.3	0
September 04, 2025	105.56	105.52	105.52	105.57	105.52	597
September 03, 2025	104.98	105.2	105.2	105.2	104.98	137
September 02, 2025	105.46	104.97	104.97	105.46	104.89	62
September 01, 2025	105.16	105.11	105.11	105.19	105.11	663
August 29, 2025	105.31	105.16	105.16	105.31	105.16	274
August 28, 2025	105.23	105.33	105.33	105.33	105.2	2,184
August 27, 2025	105.04	105.04	105.04	105.04	105.04	0
August 26, 2025	104.98	104.98	104.98	104.98	104.98	0
August 22, 2025	104.85	105.19	105.19	105.19	104.85	118
August 21, 2025	104.78	104.6	104.6	104.78	104.6	0
August 20, 2025	105	104.86	104.86	105	104.79	1,752
August 19, 2025	104.83	104.7	104.7	104.83	103.92	1,662
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

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