JPMorgan BetaBuilders US Treasury Bond 1-3 yr UCITS ETF (ETR:JA13)
Germany · Delayed Price · Currency is EUR 98.16
+0.48 (0.49%)
Sep 18, 2025, 5:36 PM CET
ETR:JA13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 98.06 | 98.16 | 97.85 | 98.16 | 98.16 | 0.49% | 1,146 |
| Sep 17, 2025 | 97.69 | 97.74 | 97.66 | 97.68 | 97.68 | -0.04% | 6 |
| Sep 16, 2025 | 98.09 | 98.09 | 97.72 | 97.72 | 97.72 | -0.61% | 6 |
| Sep 15, 2025 | 98.59 | 98.59 | 98.30 | 98.32 | 98.32 | -0.29% | 6 |
| Sep 12, 2025 | 98.42 | 98.61 | 98.42 | 98.61 | 98.61 | 0.05% | 1 |
| Sep 11, 2025 | 98.86 | 98.91 | 98.56 | 98.56 | 98.56 | -0.06% | 175 |
| Sep 10, 2025 | 98.81 | 98.81 | 98.62 | 98.62 | 98.62 | 0.03% | 1,450 |
| Sep 9, 2025 | 98.28 | 98.59 | 98.28 | 98.59 | 98.59 | 0.12% | 1,450 |
| Sep 8, 2025 | 98.60 | 98.60 | 98.44 | 98.47 | 98.47 | - | 351 |
| Sep 5, 2025 | 98.96 | 98.96 | 98.47 | 98.47 | 98.47 | -0.68% | 1,450 |
| Sep 4, 2025 | 98.97 | 99.14 | 98.97 | 99.14 | 99.14 | 0.39% | 1,450 |
| Sep 3, 2025 | 99.08 | 99.12 | 98.75 | 98.75 | 98.75 | -0.13% | 1,450 |
| Sep 2, 2025 | 98.46 | 99.10 | 98.46 | 98.88 | 98.88 | 0.40% | 1,173 |
| Sep 1, 2025 | 98.31 | 98.49 | 98.29 | 98.49 | 98.49 | -0.05% | 189 |
| Aug 29, 2025 | 98.78 | 98.79 | 98.54 | 98.54 | 98.54 | -0.24% | 189 |
| Aug 28, 2025 | 99.01 | 99.04 | 98.76 | 98.78 | 98.78 | -0.45% | 189 |
| Aug 27, 2025 | 99.12 | 99.46 | 99.12 | 99.23 | 99.23 | 0.45% | 151 |
| Aug 26, 2025 | 99.01 | 99.12 | 98.79 | 98.79 | 98.79 | 0.30% | 240 |
| Aug 25, 2025 | 98.25 | 98.49 | 98.25 | 98.49 | 98.49 | 0.24% | 1,100 |
| Aug 22, 2025 | 99.10 | 99.10 | 98.25 | 98.25 | 98.25 | -0.66% | 1,449 |
| Aug 21, 2025 | 98.89 | 98.90 | 98.62 | 98.90 | 98.90 | 0.27% | 1,100 |
| Aug 20, 2025 | 98.76 | 98.76 | 98.63 | 98.63 | 98.63 | 0.13% | 1,100 |
| Aug 19, 2025 | 98.39 | 98.50 | 98.32 | 98.50 | 98.50 | 0.09% | 1,100 |
| Aug 18, 2025 | 98.26 | 98.41 | 98.23 | 98.41 | 98.41 | 0.34% | 1,100 |
| Aug 15, 2025 | 98.45 | 98.45 | 98.08 | 98.08 | 98.08 | -0.61% | 1,549 |
| Aug 14, 2025 | 98.41 | 98.68 | 98.39 | 98.68 | 98.68 | 0.58% | 350 |
| Aug 13, 2025 | 98.25 | 98.26 | 98.08 | 98.11 | 98.11 | -0.20% | 402 |
| Aug 12, 2025 | 98.83 | 98.88 | 98.31 | 98.31 | 98.31 | -0.64% | 144 |
| Aug 11, 2025 | 98.46 | 98.94 | 98.46 | 98.94 | 98.94 | 0.53% | 1,123 |
| Aug 8, 2025 | 98.53 | 98.64 | 98.42 | 98.42 | 98.42 | -0.30% | 1,123 |
| Aug 7, 2025 | 98.38 | 98.79 | 98.38 | 98.72 | 98.72 | 0.04% | 349 |
| Aug 6, 2025 | 99.15 | 99.15 | 98.68 | 98.68 | 98.68 | -0.50% | 45 |
| Aug 5, 2025 | 99.42 | 99.52 | 99.18 | 99.18 | 99.18 | -0.06% | 426 |
| Aug 4, 2025 | 99.19 | 99.31 | 99.19 | 99.24 | 99.24 | -0.14% | 76 |
| Aug 1, 2025 | 100.02 | 100.16 | 99.24 | 99.38 | 99.38 | -0.57% | 25 |
| Jul 31, 2025 | 99.85 | 100.00 | 99.85 | 99.95 | 99.95 | 0.29% | 1,100 |
| Jul 30, 2025 | 98.98 | 99.66 | 98.98 | 99.66 | 99.66 | 0.52% | 350 |
| Jul 29, 2025 | 99.02 | 99.14 | 98.74 | 99.14 | 99.14 | 0.81% | 1,060 |
| Jul 28, 2025 | 97.57 | 98.34 | 97.57 | 98.34 | 98.34 | 0.97% | 351 |
| Jul 25, 2025 | 97.25 | 97.51 | 97.25 | 97.40 | 97.40 | 0.33% | 11 |
| Jul 24, 2025 | 97.24 | 97.30 | 97.08 | 97.08 | 97.08 | -0.48% | 960 |
| Jul 23, 2025 | 97.42 | 97.55 | 97.42 | 97.55 | 97.55 | 0.10% | 967 |
| Jul 22, 2025 | 97.82 | 97.82 | 97.45 | 97.45 | 97.45 | -0.22% | 967 |
| Jul 21, 2025 | 98.17 | 98.17 | 97.66 | 97.66 | 97.66 | -0.42% | 967 |
| Jul 18, 2025 | 98.26 | 98.26 | 98.07 | 98.07 | 98.07 | -0.47% | 202 |
| Jul 17, 2025 | 98.63 | 98.65 | 98.49 | 98.53 | 98.53 | 0.92% | 201 |
| Jul 16, 2025 | 98.12 | 98.28 | 97.63 | 97.63 | 97.63 | -0.72% | 449 |
| Jul 15, 2025 | 97.79 | 98.34 | 97.68 | 98.34 | 98.34 | 0.73% | 450 |
| Jul 14, 2025 | 97.80 | 97.80 | 97.62 | 97.63 | 97.63 | 0.07% | 2 |
| Jul 11, 2025 | 97.76 | 97.76 | 97.56 | 97.56 | 97.56 | -0.24% | 2 |