JPMorgan BetaBuilders US Treasury Bond UCITS ETF (LON:BBTR)
London · Delayed Price · Currency is GBP · Price in USD 105.56
+0.06 (0.05%)
Sep 23, 2026, 8:15 AM GMT
LON:BBTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 105.56 | 105.56 | 105.56 | 104.89 | 104.89 | -0.58% | 58 |
| Sep 22, 2026 | 105.58 | 105.58 | 105.58 | 105.50 | 105.50 | -0.03% | 58 |
| Sep 21, 2026 | 105.53 | 105.53 | 105.52 | 105.53 | 105.53 | 0.23% | 116 |
| Sep 18, 2026 | 106.02 | 105.50 | 105.35 | 105.29 | 105.29 | -0.30% | 116 |
| Sep 17, 2026 | 105.36 | 105.44 | 105.36 | 105.60 | 105.60 | 0.08% | 59 |
| Sep 16, 2026 | 105.44 | 105.44 | 105.44 | 105.52 | 105.52 | 0.27% | 6 |
| Sep 15, 2026 | 105.16 | 105.16 | 105.14 | 105.24 | 105.24 | -0.15% | 113 |
| Sep 14, 2026 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | -0.18% | - |
| Sep 11, 2026 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | -0.03% | - |
| Sep 10, 2026 | 105.70 | 105.94 | 105.70 | 105.61 | 105.61 | -0.41% | 66 |
| Sep 9, 2026 | 106.56 | 106.56 | 106.42 | 106.04 | 106.04 | -0.31% | 2 |
| Sep 8, 2026 | 106.34 | 106.34 | 106.34 | 106.37 | 106.37 | 0.04% | 5 |
| Sep 7, 2026 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | -0.08% | - |
| Sep 4, 2026 | 106.80 | 106.50 | 106.50 | 106.41 | 106.41 | -0.15% | 15 |
| Sep 3, 2026 | 106.39 | 106.40 | 106.36 | 106.56 | 106.56 | 0.35% | 178 |
| Sep 2, 2026 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | -0.15% | - |
| Sep 1, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -0.33% | - |
| Aug 28, 2026 | 106.94 | 106.94 | 106.94 | 106.70 | 106.70 | -0.26% | 58 |
| Aug 27, 2026 | 106.92 | 106.92 | 106.92 | 106.98 | 106.98 | 0.04% | 70 |
| Aug 26, 2026 | 106.92 | 106.92 | 106.92 | 106.94 | 106.94 | -0.02% | 31 |
| Aug 25, 2026 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 0.23% | - |
| Aug 24, 2026 | 106.62 | 106.62 | 106.62 | 106.71 | 106.71 | 0.27% | 1,000 |
| Aug 21, 2026 | 106.89 | 106.61 | 106.44 | 106.42 | 106.42 | -0.16% | 67 |
| Aug 20, 2026 | 106.64 | 106.70 | 106.45 | 106.60 | 106.60 | -0.15% | 2,882 |
| Aug 19, 2026 | 106.81 | 106.81 | 106.81 | 106.76 | 106.76 | 0.38% | 10 |
| Aug 18, 2026 | 106.46 | 106.46 | 106.46 | 106.36 | 106.36 | -0.08% | 1,714 |
| Aug 17, 2026 | 106.58 | 106.58 | 106.58 | 106.44 | 106.44 | -0.11% | 58 |
| Aug 14, 2026 | 106.45 | 106.77 | 106.45 | 106.55 | 106.55 | -0.21% | 2,006 |
| Aug 13, 2026 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | 0.23% | - |
| Aug 12, 2026 | 106.60 | 106.60 | 106.60 | 106.54 | 106.54 | 0.10% | 57 |
| Aug 11, 2026 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | 0.06% | - |
| Aug 10, 2026 | 106.52 | 106.52 | 106.52 | 106.37 | 106.37 | -0.21% | 10 |
| Aug 7, 2026 | 106.71 | 106.71 | 106.71 | 106.59 | 106.59 | 0.02% | - |
| Aug 6, 2026 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | -0.12% | - |
| Aug 5, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.11% | - |
| Aug 4, 2026 | 106.22 | 106.22 | 106.22 | 106.58 | 106.58 | 0.29% | 21 |
| Aug 3, 2026 | 106.32 | 106.32 | 106.32 | 106.27 | 106.27 | 0.26% | 309 |
| Jul 31, 2026 | 106.47 | 106.48 | 106.47 | 105.99 | 105.99 | -0.33% | 1,823 |
| Jul 30, 2026 | 106.18 | 106.25 | 106.18 | 106.35 | 106.35 | -0.20% | 3,569 |
| Jul 29, 2026 | 106.67 | 106.67 | 106.67 | 106.56 | 106.56 | -0.22% | 22 |
| Jul 28, 2026 | 106.62 | 106.69 | 106.62 | 106.80 | 106.80 | 0.30% | 1,796 |
| Jul 27, 2026 | 106.51 | 106.51 | 106.51 | 106.48 | 106.48 | 0.04% | 19 |
| Jul 24, 2026 | 106.40 | 106.42 | 106.40 | 106.44 | 106.44 | 0.29% | 3 |
| Jul 23, 2026 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | -0.28% | - |
| Jul 22, 2026 | 106.57 | 106.57 | 106.48 | 106.43 | 106.43 | -0.17% | 502 |
| Jul 21, 2026 | 106.71 | 106.71 | 106.59 | 106.61 | 106.61 | -0.17% | 47 |
| Jul 20, 2026 | 107.12 | 106.88 | 106.88 | 106.79 | 106.79 | -0.29% | 11 |
| Jul 17, 2026 | 107.19 | 107.23 | 107.19 | 107.10 | 107.10 | 0.25% | 225 |
| Jul 16, 2026 | 106.77 | 107.00 | 106.75 | 106.84 | 106.84 | -0.09% | 1,999 |
| Jul 15, 2026 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | 0.03% | - |