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
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
November 25, 2025	107.43	107.6	107.6	107.6	107.43	111
November 24, 2025	107.3	107.35	107.35	107.36	107.27	12
November 21, 2025	107.2	107.22	107.22	107.39	107.2	172
November 20, 2025	106.82	107.05	107.05	107.05	106.82	0
November 19, 2025	106.83	106.94	106.94	106.94	106.83	0
November 18, 2025	106.94	106.94	106.94	106.94	106.94	18
November 17, 2025	107.27	106.85	106.85	107.27	106.85	2
November 14, 2025	106.84	106.82	106.82	107.29	106.82	1,298
November 13, 2025	107.08	107.04	107.04	107.08	107.04	1,798
November 12, 2025	107.04	107.19	107.19	107.19	106.82	114
November 11, 2025	106.86	107.28	107.28	107.28	106.86	4,624
November 10, 2025	106.72	106.9	106.9	106.9	106.72	123
November 07, 2025	107.16	107.16	107.16	107.16	107.16	90
November 06, 2025	106.67	107.02	107.02	107.02	106.67	52
November 05, 2025	106.75	106.59	106.59	106.75	106.59	80
November 04, 2025	107	106.97	106.97	107	106.92	5,402
November 03, 2025	106.86	106.84	106.84	106.86	106.84	7
October 31, 2025	106.85	106.89	106.89	106.98	106.81	336
October 30, 2025	107.07	106.98	106.98	107.07	106.98	329
October 29, 2025	107.54	107.54	107.54	107.54	107.54	0
October 28, 2025	107.54	107.58	107.58	107.58	107.54	58
October 27, 2025	107.17	107.47	107.47	107.47	107.17	10
October 24, 2025	107.41	107.49	107.49	107.49	107.39	33
October 23, 2025	107.55	107.47	107.47	107.55	107.47	53
October 22, 2025	107.62	107.68	107.68	107.68	107.62	207
October 21, 2025	107.72	107.68	107.68	107.72	107.68	0
October 20, 2025	107.43	107.43	107.43	107.43	107.43	116
October 17, 2025	107.35	107.35	107.35	107.35	107.35	0
October 16, 2025	107.22	107.19	107.19	107.22	107.19	650
October 15, 2025	107.26	107.29	107.29	107.29	107.24	29
October 14, 2025	107.33	107.03	107.03	107.33	107.03	646
October 13, 2025	106.85	106.85	106.85	106.85	106.85	0
October 10, 2025	106.69	106.92	106.92	106.92	106.69	60
October 09, 2025	106.47	106.39	106.39	106.47	106.39	133
October 08, 2025	107	106.54	106.54	107	106.54	0
October 07, 2025	106.4	106.4	106.4	106.4	106.4	0
October 06, 2025	106.21	106.24	106.24	106.33	106.21	162
October 03, 2025	106.62	106.52	106.52	106.62	106.52	3
October 02, 2025	106.54	106.54	106.54	106.54	106.54	4
October 01, 2025	106.23	106.36	106.36	106.36	106.23	9
September 30, 2025	106.36	106.32	106.32	106.36	106.32	248
September 29, 2025	106.31	106.31	106.31	106.31	106.31	0
September 26, 2025	106.01	106.01	106.01	106.01	106.01	0
September 25, 2025	105.88	105.88	105.88	105.88	105.88	0
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

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