JPMorgan BetaBuilders US Treasury Bond UCITS ETF (LON:BBTR)
London · Delayed Price · Currency is GBP · Price in USD 107.24
+0.23 (0.21%)
Apr 1, 2026, 5:15 PM GMT
LON:BBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | 0.02% | - |
| Apr 1, 2026 | 107.13 | 107.25 | 107.13 | 107.24 | 107.24 | 0.21% | 1,703 |
| Mar 31, 2026 | 107.10 | 107.10 | 107.00 | 107.02 | 107.02 | -0.02% | 920 |
| Mar 30, 2026 | 106.61 | 107.04 | 106.60 | 107.04 | 107.04 | 0.51% | 3,794 |
| Mar 27, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.04% | - |
| Mar 26, 2026 | 106.62 | 106.62 | 106.62 | 106.53 | 106.53 | -0.38% | 3,950 |
| Mar 25, 2026 | 106.88 | 106.88 | 106.88 | 106.94 | 106.94 | 0.31% | 8 |
| Mar 24, 2026 | 106.63 | 106.63 | 106.63 | 106.61 | 106.61 | 0.02% | 108 |
| Mar 23, 2026 | 106.21 | 106.25 | 106.25 | 106.59 | 106.59 | -0.01% | 1,741 |
| Mar 20, 2026 | 107.08 | 107.08 | 106.55 | 106.60 | 106.60 | -0.60% | 12 |
| Mar 19, 2026 | 106.98 | 107.37 | 106.96 | 107.24 | 107.24 | -0.21% | 205 |
| Mar 18, 2026 | 107.75 | 107.75 | 107.47 | 107.47 | 107.47 | -0.18% | 198 |
| Mar 17, 2026 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 0.31% | - |
| Mar 16, 2026 | 107.38 | 107.38 | 107.38 | 107.32 | 107.32 | 0.21% | 1,443 |
| Mar 13, 2026 | 107.14 | 107.14 | 107.14 | 107.10 | 107.10 | -0.18% | 14 |
| Mar 12, 2026 | 107.43 | 107.49 | 107.41 | 107.29 | 107.29 | -0.21% | 1,900 |
| Mar 11, 2026 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | -0.61% | - |
| Mar 10, 2026 | 108.16 | 108.19 | 108.16 | 108.17 | 108.17 | 0.06% | 108 |
| Mar 9, 2026 | 107.57 | 108.11 | 107.83 | 108.11 | 108.11 | 0.09% | 261 |
| Mar 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.02% | - |
| Mar 5, 2026 | 108.13 | 108.02 | 108.02 | 107.98 | 107.98 | -0.42% | 5 |
| Mar 4, 2026 | 108.34 | 108.34 | 108.34 | 108.43 | 108.43 | 0.02% | 107 |
| Mar 3, 2026 | 108.26 | 108.67 | 108.26 | 108.41 | 108.41 | -0.16% | 107 |
| Mar 2, 2026 | 108.87 | 108.87 | 108.87 | 108.58 | 108.58 | -0.41% | 105 |
| Feb 27, 2026 | 109.00 | 109.00 | 109.00 | 109.03 | 109.03 | 0.25% | 358 |
| Feb 26, 2026 | 108.56 | 108.76 | 108.56 | 108.76 | 108.76 | 0.18% | 2,601 |
| Feb 25, 2026 | 108.51 | 108.51 | 108.51 | 108.56 | 108.56 | -0.05% | 1 |
| Feb 24, 2026 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - | - |
| Feb 23, 2026 | 108.35 | 108.61 | 108.35 | 108.61 | 108.61 | 0.29% | 702 |
| Feb 20, 2026 | 108.43 | 108.43 | 108.43 | 108.29 | 108.29 | -0.03% | 1 |
| Feb 19, 2026 | 108.25 | 108.30 | 108.25 | 108.33 | 108.33 | -0.04% | 142 |
| Feb 18, 2026 | 108.35 | 108.38 | 108.35 | 108.38 | 108.38 | -0.12% | 1,602 |
| Feb 17, 2026 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | -0.05% | - |
| Feb 16, 2026 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | 0.07% | - |
| Feb 13, 2026 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | 0.39% | - |
| Feb 12, 2026 | 107.77 | 108.06 | 107.77 | 108.06 | 108.06 | 0.33% | 1,637 |
| Feb 11, 2026 | 107.90 | 107.90 | 107.70 | 107.70 | 107.70 | -0.16% | 921 |
| Feb 10, 2026 | 107.66 | 107.77 | 107.66 | 107.87 | 107.87 | 0.43% | 680 |
| Feb 9, 2026 | 107.03 | 107.03 | 107.03 | 107.41 | 107.41 | 0.06% | 2 |
| Feb 6, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -0.01% | - |
| Feb 5, 2026 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 0.43% | - |
| Feb 4, 2026 | 106.96 | 106.96 | 106.96 | 106.90 | 106.90 | 0.02% | 860 |
| Feb 3, 2026 | 106.89 | 107.13 | 106.89 | 106.88 | 106.88 | -0.07% | 13 |
| Feb 2, 2026 | 107.11 | 107.16 | 107.11 | 106.95 | 106.95 | -0.11% | 103 |
| Jan 30, 2026 | 107.09 | 107.09 | 106.97 | 107.08 | 107.08 | 0.01% | 4 |
| Jan 29, 2026 | 107.01 | 107.02 | 106.90 | 107.07 | 107.07 | 0.04% | 18,057 |
| Jan 28, 2026 | 107.05 | 107.07 | 107.05 | 107.03 | 107.03 | -0.13% | 758 |
| Jan 27, 2026 | 107.09 | 107.09 | 107.09 | 107.16 | 107.16 | -0.03% | 4,668 |
| Jan 26, 2026 | 107.22 | 107.26 | 107.21 | 107.20 | 107.20 | 0.14% | 71 |
| Jan 23, 2026 | 107.11 | 107.13 | 107.05 | 107.05 | 107.05 | 0.19% | 2,077 |