JPMorgan ETFs (Ireland) ICAV - BetaBuilders US Treasury Bond UCITS ETF (BBTR.L) LSE
106.74
-0.435(-0.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
106.74
-0.435(-0.41%)
Currency In USD
If you invested $1000 in JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF (BBTR.L) since IPO date, it would be worth $1,066.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $970.49, while $1000 invested 1 year ago would be worth $1,037.37. This corresponds to total returns of 6.65%, -2.95%, 3.74%, respectively, with annualized returns of 0.91%, -0.6%, 3.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 107.01 | 106.74 | 106.74 | 107.01 | 106.71 | 140 |
| May 29, 2026 | 107.03 | 107.17 | 107.17 | 107.17 | 107.03 | 3,878 |
| May 28, 2026 | 106.65 | 107.03 | 107.03 | 107.03 | 106.65 | 135 |
| May 27, 2026 | 107.11 | 106.96 | 106.96 | 107.11 | 106.89 | 163 |
| May 26, 2026 | 107.32 | 106.65 | 106.65 | 107.32 | 106.65 | 2 |
| May 22, 2026 | 106.24 | 106.27 | 106.27 | 106.38 | 106.24 | 143 |
| May 21, 2026 | 105.97 | 105.94 | 105.94 | 106.02 | 105.92 | 4,421 |
| May 20, 2026 | 105.85 | 106.24 | 106.24 | 106.3 | 105.85 | 296 |
| May 19, 2026 | 105.64 | 105.61 | 105.61 | 105.64 | 105.61 | 27 |
| May 18, 2026 | 106.07 | 105.96 | 105.96 | 106.17 | 105.96 | 128 |
| May 15, 2026 | 106.29 | 106.1 | 106.1 | 106.29 | 106.09 | 1,805 |
| May 14, 2026 | 107 | 106.88 | 106.88 | 107 | 106.88 | 7 |
| May 12, 2026 | 106.76 | 106.74 | 106.74 | 106.76 | 106.74 | 22 |
| May 11, 2026 | 107.17 | 107.12 | 107.12 | 107.17 | 107.07 | 28 |
| May 08, 2026 | 107.26 | 107.3 | 107.3 | 107.3 | 107.26 | 22 |
| May 07, 2026 | 107.46 | 107.26 | 107.26 | 107.46 | 107.26 | 1,324 |
| May 06, 2026 | 107.23 | 107.37 | 107.37 | 107.43 | 107.23 | 84 |
| May 05, 2026 | 107.01 | 106.88 | 106.88 | 107.01 | 106.88 | 2 |
| April 30, 2026 | 106.81 | 107.06 | 107.06 | 107.06 | 106.79 | 1,468 |
| April 29, 2026 | 107.28 | 106.91 | 106.91 | 107.28 | 106.91 | 112 |
| April 28, 2026 | 107.1 | 107.22 | 107.22 | 107.22 | 107.1 | 577 |
| April 27, 2026 | 107.45 | 107.29 | 107.29 | 107.45 | 107.29 | 9 |
| April 24, 2026 | 107.31 | 107.41 | 107.41 | 107.41 | 107.29 | 68 |
| April 23, 2026 | 107.35 | 107.53 | 107.53 | 107.53 | 107.35 | 1,781 |
| April 22, 2026 | 107.56 | 107.6 | 107.6 | 107.6 | 107.55 | 125 |
| April 21, 2026 | 107.69 | 107.49 | 107.49 | 107.69 | 107.49 | 72 |
| April 20, 2026 | 107.68 | 107.7 | 107.7 | 107.7 | 107.68 | 111 |
| April 17, 2026 | 107.87 | 107.8 | 107.8 | 107.87 | 107.8 | 10 |
| April 16, 2026 | 107.57 | 107.48 | 107.48 | 107.57 | 107.48 | 0 |
| April 14, 2026 | 107.5 | 107.59 | 107.59 | 107.59 | 107.5 | 198 |
| April 13, 2026 | 107.14 | 107.21 | 107.21 | 107.21 | 107.14 | 40 |
| April 10, 2026 | 107.37 | 107.33 | 107.33 | 107.37 | 107.29 | 108 |
| April 09, 2026 | 107.36 | 107.45 | 107.45 | 107.45 | 107.36 | 8,975 |
| April 08, 2026 | 107.69 | 107.46 | 107.46 | 107.69 | 107.46 | 15 |
| April 07, 2026 | 106.96 | 106.89 | 106.89 | 106.96 | 106.83 | 157 |
| April 02, 2026 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | 0 |
| April 01, 2026 | 107.13 | 107.24 | 107.24 | 107.25 | 107.13 | 3,406 |
| March 31, 2026 | 107.1 | 107 | 107.02 | 107.1 | 107 | 920 |
| March 30, 2026 | 106.61 | 107.04 | 107.04 | 107.04 | 106.6 | 3,887 |
| March 27, 2026 | -1 | -1 | 106.5 | -1 | -1 | 0 |
| March 26, 2026 | 106.62 | 106.53 | 106.53 | 106.62 | 106.53 | 5,603 |
| March 25, 2026 | 106.88 | 106.94 | 106.94 | 106.94 | 106.88 | 16 |
| March 24, 2026 | 106.63 | 106.61 | 106.61 | 106.63 | 106.61 | 216 |
| March 23, 2026 | 106.21 | 106.59 | 106.59 | 106.59 | 106.21 | 3,452 |
| March 20, 2026 | 107.08 | 106.6 | 106.6 | 107.08 | 106.55 | 15 |
| March 19, 2026 | 106.98 | 107.24 | 107.24 | 107.24 | 106.96 | 205 |
| March 18, 2026 | 107.75 | 107.47 | 107.47 | 107.75 | 107.47 | 198 |
| March 17, 2026 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 0 |
| March 16, 2026 | 107.38 | 107.32 | 107.32 | 107.38 | 107.32 | 2,779 |
| March 13, 2026 | 107.14 | 107.1 | 107.1 | 107.14 | 107.1 | 28 |
| March 12, 2026 | 107.43 | 107.29 | 107.29 | 107.49 | 107.29 | 1,900 |
| March 11, 2026 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | 0 |
| March 10, 2026 | 108.16 | 108.17 | 108.17 | 108.19 | 108.16 | 108 |
| March 09, 2026 | 107.57 | 108.11 | 108.11 | 108.11 | 107.57 | 368 |
| March 06, 2026 | -1 | -1 | 108 | -1 | -1 | 0 |
| March 05, 2026 | 108.02 | 107.98 | 107.98 | 108.02 | 107.98 | 10 |
| March 04, 2026 | 108.34 | 108.43 | 108.43 | 108.43 | 108.34 | 207 |
| March 03, 2026 | 108.26 | 108.41 | 108.41 | 108.41 | 108.26 | 121 |
| March 02, 2026 | 108.87 | 108.58 | 108.58 | 108.87 | 108.58 | 210 |
| February 27, 2026 | 109 | 109.03 | 109.03 | 109.03 | 109 | 358 |