Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM BetaBuilders US Treasury Bond ETF

(BBRT)
Sector: n/a
7,711.25p
-11.25p -0.15
Last updated: 16:37:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 7,721.50p 7,722.50p 7,692.75p 7,711.25p 0
17/07/2025 7,721.50p 7,737.00p 7,675.50p 7,722.50p 0
16/07/2025 7,721.50p 7,804.00p 7,637.50p 7,675.50p 0
15/07/2025 7,721.50p 7,721.50p 7,710.00p 7,710.00p 60
14/07/2025 7,640.00p 7,706.00p 7,672.25p 7,696.00p 0
11/07/2025 7,640.00p 7,694.50p 7,661.25p 7,682.50p 0
10/07/2025 7,640.00p 7,665.25p 7,640.00p 7,665.25p 611
09/07/2025 7,702.00p 7,643.25p 7,612.50p 7,640.25p 0
08/07/2025 7,702.00p 7,654.50p 7,594.50p 7,636.75p 0
07/07/2025 7,702.00p 7,656.50p 7,600.75p 7,602.25p 0
04/07/2025 7,702.00p 7,641.25p 7,603.00p 7,625.75p 0
03/07/2025 7,702.00p 7,739.00p 7,542.75p 7,619.75p 0
02/07/2025 7,702.00p 7,686.75p 7,603.25p 7,659.00p 0
01/07/2025 7,702.00p 7,711.25p 7,590.50p 7,620.75p 0
30/06/2025 7,702.00p 7,636.50p 7,594.75p 7,622.50p 0
27/06/2025 7,702.00p 7,615.25p 7,573.50p 7,606.00p 0
26/06/2025 7,702.00p 7,638.00p 7,572.75p 7,593.25p 0
25/06/2025 7,702.00p 7,660.25p 7,622.25p 7,638.00p 0
24/06/2025 7,702.00p 7,704.50p 7,617.00p 7,641.75p 0
23/06/2025 7,702.00p 7,765.50p 7,686.00p 7,704.50p 0
20/06/2025 7,702.00p 7,723.25p 7,636.25p 7,686.00p 0
19/06/2025 7,702.00p 7,712.00p 7,702.00p 7,712.00p 5,229
18/06/2025 7,698.00p 7,717.75p 7,652.75p 7,702.50p 0
17/06/2025 7,698.00p 7,717.25p 7,598.00p 7,652.75p 0
16/06/2025 7,698.00p 7,606.75p 7,578.50p 7,598.00p 0
13/06/2025 7,698.00p 7,673.25p 7,590.75p 7,599.00p 0
12/06/2025 7,698.00p 7,644.00p 7,608.25p 7,625.50p 0
11/06/2025 7,698.00p 7,684.25p 7,519.00p 7,612.00p 0
10/06/2025 7,698.00p 7,656.75p 7,586.25p 7,618.25p 0
09/06/2025 7,698.00p 7,606.25p 7,569.75p 7,586.25p 0
06/06/2025 7,698.00p 7,979.50p 7,598.00p 7,606.25p 0
05/06/2025 7,698.00p 7,734.50p 7,515.00p 7,604.50p 0
04/06/2025 7,698.00p 7,641.00p 7,590.75p 7,621.25p 0
03/06/2025 7,698.00p 7,644.00p 7,593.00p 7,616.00p 0
02/06/2025 7,698.00p 7,655.50p 7,587.75p 7,593.00p 0
30/05/2025 7,698.00p 7,730.00p 7,625.50p 7,655.00p 0
29/05/2025 7,698.00p 7,639.75p 7,585.75p 7,637.50p 0
28/05/2025 7,698.00p 7,644.75p 7,598.75p 7,622.00p 0
27/05/2025 7,698.00p 7,611.75p 7,557.75p 7,606.00p 0
26/05/2025 7,698.00p 7,629.00p 7,580.25p 7,587.75p 0
23/05/2025 7,698.00p 7,629.00p 7,580.25p 7,587.75p 0
22/05/2025 7,698.00p 7,694.25p 7,526.25p 7,610.75p 0
21/05/2025 7,698.00p 7,678.25p 7,607.00p 7,614.25p 0
20/05/2025 7,698.00p 7,703.25p 7,667.00p 7,678.25p 0
19/05/2025 7,698.00p 7,698.00p 7,675.75p 7,675.75p 1,707
16/05/2025 7,697.00p 7,770.00p 7,730.50p 7,761.50p 0
15/05/2025 7,697.00p 7,735.00p 7,696.50p 7,735.00p 6,896
14/05/2025 7,714.50p 7,717.00p 7,703.75p 7,703.75p 3,440
13/05/2025 7,808.50p 8,055.25p 7,684.75p 7,729.25p 0
12/05/2025 7,808.50p 7,808.50p 7,789.50p 7,789.50p 6
09/05/2025 7,782.50p 7,782.50p 7,769.75p 7,769.75p 1
08/05/2025 7,808.00p 7,899.75p 7,509.00p 7,780.50p 0
07/05/2025 7,808.00p 7,774.50p 7,725.00p 7,773.00p 0
06/05/2025 7,808.00p 7,747.19p 7,725.00p 7,725.00p 30
05/05/2025 7,808.00p 8,107.75p 7,767.00p 7,788.75p 0
02/05/2025 7,808.00p 8,107.75p 7,767.00p 7,788.75p 0
01/05/2025 7,808.00p 7,867.50p 7,829.75p 7,830.00p 0
30/04/2025 7,808.00p 7,837.00p 7,808.00p 7,837.00p 1,720
29/04/2025 7,773.50p 7,791.50p 7,736.00p 7,783.50p 0
28/04/2025 7,773.50p 7,809.00p 7,742.25p 7,763.50p 0
25/04/2025 7,773.50p 7,796.50p 7,770.50p 7,788.25p 0
24/04/2025 7,773.50p 7,779.25p 7,743.75p 7,770.50p 0
23/04/2025 7,773.50p 7,773.50p 7,772.25p 7,772.25p 1,747
22/04/2025 7,786.00p 7,691.50p 7,688.86p 7,691.50p 1,356
21/04/2025 7,786.00p 7,836.00p 7,780.75p 7,799.75p 0
18/04/2025 7,786.00p 7,836.00p 7,780.75p 7,799.75p 0
17/04/2025 7,786.00p 7,836.00p 7,780.75p 7,799.75p 0
16/04/2025 7,786.00p 7,802.50p 7,784.50p 7,802.50p 3,448
15/04/2025 7,795.00p 7,795.00p 7,788.25p 7,788.25p 1,741
14/04/2025 7,960.50p 7,826.50p 7,700.75p 7,797.00p 0
11/04/2025 7,960.50p 7,960.50p 7,786.75p 7,815.75p 0
10/04/2025 7,960.50p 8,046.00p 7,952.75p 7,952.75p 1,045
09/04/2025 7,960.50p 8,139.25p 7,963.25p 8,047.75p 0
08/04/2025 7,960.50p 8,207.00p 8,088.50p 8,139.25p 0
07/04/2025 7,960.50p 8,221.75p 8,093.25p 8,207.00p 0
04/04/2025 7,960.50p 8,231.50p 7,989.75p 8,155.00p 0
03/04/2025 7,960.50p 8,121.75p 7,921.25p 7,989.75p 0
02/04/2025 7,960.50p 8,054.30p 8,021.00p 8,021.00p 677
01/04/2025 7,960.50p 8,088.50p 8,032.25p 8,059.00p 0
31/03/2025 7,960.50p 8,049.00p 7,991.50p 8,032.25p 0
28/03/2025 7,960.50p 7,991.50p 7,960.50p 7,991.50p 3,310
27/03/2025 7,967.00p 7,968.50p 7,938.50p 7,938.50p 3,290
26/03/2025 7,950.50p 8,002.00p 7,967.50p 7,990.00p 0
25/03/2025 7,950.50p 7,967.50p 7,946.73p 7,967.50p 1,018
24/03/2025 7,950.50p 8,021.00p 7,958.00p 7,987.50p 0
21/03/2025 7,950.50p 8,045.25p 7,998.00p 8,021.00p 0
20/03/2025 7,950.50p 8,043.00p 7,950.50p 7,998.00p 0
19/03/2025 7,950.50p 7,950.50p 7,950.50p 7,950.50p 1,671
18/03/2025 8,003.00p 7,961.50p 7,921.50p 7,939.00p 0
17/03/2025 8,003.00p 7,990.00p 7,940.00p 7,961.00p 0
14/03/2025 8,003.00p 7,990.00p 7,948.50p 7,990.00p 0
13/03/2025 8,003.00p 8,044.00p 7,834.75p 7,969.00p 0
12/03/2025 8,003.00p 8,057.25p 7,865.25p 7,936.25p 0
11/03/2025 8,003.00p 8,044.75p 7,972.00p 7,987.00p 0
10/03/2025 8,003.00p 8,030.00p 8,003.00p 8,030.00p 1,664
07/03/2025 8,001.50p 8,007.25p 7,994.00p 8,007.25p 3,302
06/03/2025 8,000.00p 8,000.00p 7,976.50p 7,976.50p 1,643
05/03/2025 8,198.50p 8,182.00p 8,021.00p 8,038.25p 0
04/03/2025 8,198.50p 8,205.50p 8,144.00p 8,182.00p 0
03/03/2025 8,198.50p 8,198.50p 8,158.25p 8,158.25p 2
28/02/2025 8,202.00p 8,220.50p 8,199.50p 8,220.50p 3,184
27/02/2025 8,082.50p 8,174.75p 8,082.50p 8,169.50p 0
26/02/2025 8,082.50p 8,145.75p 8,099.25p 8,115.00p 0
25/02/2025 8,082.50p 8,145.00p 8,082.50p 8,141.50p 0
24/02/2025 8,082.50p 8,119.50p 8,065.25p 8,100.00p 0
21/02/2025 8,082.50p 8,082.75p 8,029.00p 8,074.25p 0
20/02/2025 8,082.50p 8,091.25p 8,042.25p 8,057.00p 0
19/02/2025 8,082.50p 8,080.50p 8,024.25p 8,076.50p 0
18/02/2025 8,082.50p 8,080.50p 8,045.25p 8,056.00p 0
17/02/2025 8,082.50p 8,082.50p 8,075.75p 8,075.75p 1,628
14/02/2025 8,057.50p 8,096.00p 8,057.50p 8,096.00p 485
13/02/2025 8,198.50p 8,140.50p 8,076.25p 8,095.75p 0
12/02/2025 8,198.50p 8,269.25p 8,067.50p 8,131.75p 0
11/02/2025 8,198.50p 8,250.25p 8,164.50p 8,176.25p 0
10/02/2025 8,198.50p 8,223.25p 8,211.48p 8,223.25p 12
07/02/2025 8,198.50p 8,209.25p 8,198.50p 8,209.25p 250
06/02/2025 8,245.00p 8,245.00p 8,198.25p 8,158.50p 1,605
05/02/2025 8,192.50p 8,169.00p 8,107.25p 8,158.50p 0
04/02/2025 8,192.50p 8,233.25p 8,109.75p 8,185.00p 0
03/02/2025 8,192.50p 8,192.50p 8,185.00p 8,185.00p 1,612
31/01/2025 8,154.00p 8,166.50p 8,154.00p 8,166.50p 1,618
30/01/2025 8,152.00p 8,152.00p 8,138.00p 8,138.00p 1,620
29/01/2025 8,176.50p 8,176.50p 8,152.00p 8,152.00p 1,625
28/01/2025 8,114.50p 8,152.00p 8,114.50p 8,136.00p 0
27/01/2025 8,114.50p 8,192.00p 8,005.25p 8,114.50p 0
24/01/2025 8,114.50p 8,114.50p 8,075.25p 8,075.25p 120
23/01/2025 8,251.00p 8,206.50p 8,148.75p 8,164.50p 0
22/01/2025 8,251.00p 8,203.75p 8,156.00p 8,187.50p 0
21/01/2025 8,251.00p 8,254.75p 8,188.00p 8,199.00p 0
20/01/2025 8,251.00p 8,251.00p 8,202.00p 8,202.00p 1,606

Market data

Select a section