Market data

Select a section

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

(BBRT)
Sector: n/a
8,074.25p
17.25p 0.21
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 8,238.00p 8,383.75p 8,176.25p 8,266.25p 0
16/01/2025 8,238.00p 8,238.00p 8,236.00p 8,208.75p 1,616
15/01/2025 8,165.00p 8,264.75p 8,065.50p 8,208.75p 0
14/01/2025 8,165.00p 8,182.75p 8,165.00p 8,182.75p 3,226
13/01/2025 8,171.50p 8,252.75p 8,191.25p 8,203.25p 0
10/01/2025 8,171.50p 8,271.50p 8,037.50p 8,193.00p 0
09/01/2025 8,171.50p 8,171.50p 8,165.25p 8,165.25p 1,621
08/01/2025 8,034.00p 8,144.00p 7,996.50p 8,118.00p 0
07/01/2025 8,034.00p 8,034.00p 8,026.50p 8,026.50p 34
06/01/2025 8,137.50p 8,121.00p 8,021.25p 8,037.00p 0
03/01/2025 8,137.50p 8,137.50p 8,121.00p 8,121.00p 198
02/01/2025 8,120.00p 8,145.25p 8,120.00p 8,145.25p 23
01/01/2025 8,069.50p 8,062.00p 8,047.50p 8,052.75p 0
31/12/2024 8,069.50p 8,062.00p 8,047.50p 8,052.75p 0
30/12/2024 8,069.50p 8,069.75p 7,975.25p 8,062.00p 0
27/12/2024 8,069.50p 8,040.25p 7,978.25p 7,990.00p 0
26/12/2024 8,069.50p 8,040.00p 7,999.75p 8,009.50p 0
25/12/2024 8,069.50p 8,040.00p 7,999.75p 8,009.50p 0
24/12/2024 8,069.50p 8,040.00p 7,999.75p 8,009.50p 0
23/12/2024 8,069.50p 8,052.00p 8,007.25p 8,040.00p 0
20/12/2024 8,069.50p 8,102.00p 8,012.50p 8,032.50p 0
19/12/2024 8,069.50p 8,039.50p 7,955.00p 8,013.50p 0
18/12/2024 8,069.50p 8,014.50p 7,973.75p 8,000.00p 0
17/12/2024 8,069.50p 8,007.00p 7,968.75p 7,995.00p 0
16/12/2024 8,069.50p 8,051.25p 7,972.25p 7,994.50p 0
13/12/2024 8,069.50p 8,081.00p 8,023.00p 8,049.00p 0
12/12/2024 8,069.50p 8,054.75p 7,990.50p 8,038.50p 0
11/12/2024 8,069.50p 8,063.50p 8,010.75p 8,031.00p 0
10/12/2024 8,069.50p 8,056.50p 8,019.00p 8,038.25p 0
09/12/2024 8,069.50p 8,073.25p 8,018.25p 8,033.50p 0
06/12/2024 8,069.50p 8,092.00p 8,010.75p 8,069.00p 0
05/12/2024 8,069.50p 8,072.00p 8,028.25p 8,048.25p 0
04/12/2024 8,069.50p 8,096.75p 8,050.50p 8,071.00p 0
03/12/2024 8,069.50p 8,091.50p 8,069.50p 8,091.50p 11
02/12/2024 8,069.00p 8,132.50p 8,050.50p 8,116.00p 0
29/11/2024 8,069.00p 8,087.50p 8,045.50p 8,060.50p 0
28/11/2024 8,069.00p 8,072.50p 8,067.00p 8,067.00p 3,256
27/11/2024 8,068.50p 8,108.75p 8,043.50p 8,061.50p 0
26/11/2024 8,068.50p 8,119.75p 8,076.50p 8,106.50p 0
25/11/2024 8,068.50p 8,106.00p 8,068.50p 8,106.00p 1,622
22/11/2024 7,986.00p 8,131.25p 7,988.00p 8,027.25p 0
21/11/2024 7,986.00p 8,033.00p 7,991.50p 8,027.25p 0
20/11/2024 7,986.00p 8,013.75p 7,958.50p 8,012.00p 0
19/11/2024 7,986.00p 7,992.75p 7,986.00p 7,992.75p 1,654
18/11/2024 7,971.50p 8,097.75p 7,960.25p 7,979.25p 0
15/11/2024 7,971.50p 7,979.00p 7,966.50p 7,959.50p 3,286
14/11/2024 7,943.50p 7,988.50p 7,940.50p 7,959.50p 26,619
13/11/2024 7,881.00p 7,968.00p 7,913.75p 7,938.50p 0
12/11/2024 7,881.00p 7,941.50p 7,879.75p 7,938.50p 0
11/11/2024 7,881.00p 7,884.00p 7,867.00p 7,879.75p 10,407
08/11/2024 7,885.00p 7,937.75p 7,787.00p 7,867.50p 0
07/11/2024 7,885.00p 7,830.25p 7,781.75p 7,803.50p 0
06/11/2024 7,885.00p 7,859.00p 7,794.00p 7,824.00p 0
05/11/2024 7,885.00p 7,931.75p 7,737.50p 7,794.00p 0
04/11/2024 7,885.00p 7,855.75p 7,821.75p 7,848.00p 0
01/11/2024 7,885.00p 7,885.00p 7,827.25p 7,827.25p 1,814
31/10/2024 7,839.00p 7,908.50p 7,815.25p 7,900.50p 0
30/10/2024 7,839.00p 7,839.00p 7,833.00p 7,800.00p 1,682
29/10/2024 7,813.50p 7,813.50p 7,800.00p 7,800.00p 1,678
28/10/2024 7,853.50p 7,859.50p 7,803.50p 7,819.50p 0
25/10/2024 7,853.50p 7,859.50p 7,853.50p 7,859.50p 6,692
24/10/2024 7,901.50p 7,961.75p 7,801.00p 7,869.50p 0
23/10/2024 7,901.50p 7,951.00p 7,835.50p 7,869.50p 0
22/10/2024 7,901.50p 7,892.50p 7,825.25p 7,852.00p 0
21/10/2024 7,901.50p 7,887.50p 7,848.75p 7,868.00p 0
18/10/2024 7,901.50p 7,888.00p 7,840.25p 7,879.50p 0
17/10/2024 7,901.50p 7,901.50p 7,888.00p 7,888.00p 1,659
16/10/2024 7,850.50p 7,940.75p 7,858.00p 7,935.50p 0
15/10/2024 7,850.50p 7,870.50p 7,840.75p 7,858.00p 0
14/10/2024 7,850.50p 7,853.75p 7,829.00p 7,841.50p 0
11/10/2024 7,855.00p 7,855.00p 7,850.50p 7,850.50p 1,680
10/10/2024 7,847.00p 7,865.00p 7,842.00p 7,865.00p 5,031
09/10/2024 7,864.00p 7,864.00p 7,851.50p 7,851.50p 125
08/10/2024 7,954.00p 7,885.00p 7,827.50p 7,857.50p 0
07/10/2024 7,954.00p 7,883.50p 7,850.50p 7,863.50p 0
04/10/2024 7,954.00p 7,980.25p 7,787.75p 7,883.50p 0
03/10/2024 7,954.00p 7,954.00p 7,941.00p 7,941.00p 1,669
02/10/2024 7,806.00p 7,890.50p 7,841.50p 7,858.25p 0
01/10/2024 7,806.00p 7,979.25p 7,785.50p 7,890.50p 0
30/09/2024 7,806.00p 7,806.00p 7,783.50p 7,785.50p 3,372
27/09/2024 7,804.50p 7,813.50p 7,783.50p 7,795.00p 13,520
26/09/2024 7,865.50p 7,927.00p 7,697.00p 7,770.50p 0
25/09/2024 7,865.50p 7,824.00p 7,785.75p 7,813.00p 0
24/09/2024 7,865.50p 7,826.25p 7,781.00p 7,813.00p 0
23/09/2024 7,865.50p 7,865.50p 7,816.50p 7,816.50p 4
20/09/2024 7,883.50p 7,885.50p 7,844.50p 7,867.00p 0
19/09/2024 7,883.50p 7,893.00p 7,876.00p 7,880.75p 18,370
18/09/2024 7,844.00p 7,984.50p 7,910.25p 7,937.50p 0
17/09/2024 7,844.00p 7,992.00p 7,958.75p 7,984.50p 0
16/09/2024 7,844.00p 7,993.25p 7,945.25p 7,970.50p 0
13/09/2024 7,844.00p 8,012.50p 7,968.00p 8,012.50p 0
12/09/2024 7,844.00p 8,069.50p 7,992.25p 8,069.50p 0
11/09/2024 7,844.00p 8,090.50p 7,934.00p 8,030.75p 0
10/09/2024 7,844.00p 8,030.75p 7,985.77p 8,030.75p 37
09/09/2024 7,844.00p 8,060.75p 7,865.50p 7,999.00p 0
06/09/2024 7,844.00p 8,006.75p 7,890.25p 7,971.50p 0
05/09/2024 7,844.00p 7,940.75p 7,900.75p 7,918.50p 0
04/09/2024 7,844.00p 7,989.25p 7,832.00p 7,903.50p 0
03/09/2024 7,844.00p 7,906.25p 7,905.92p 7,906.25p 643
02/09/2024 7,844.00p 7,834.00p 7,823.73p 7,863.75p 582
30/08/2024 7,844.00p 7,863.75p 7,844.00p 7,863.75p 1,690
29/08/2024 7,826.50p 7,843.25p 7,826.50p 7,843.25p 1,691
28/08/2024 7,935.00p 7,872.00p 7,811.00p 7,846.75p 0
27/08/2024 7,935.00p 7,942.50p 7,752.75p 7,813.25p 0
26/08/2024 7,935.00p 7,946.50p 7,870.50p 7,885.00p 0
23/08/2024 7,935.00p 7,946.50p 7,870.50p 7,885.00p 0
22/08/2024 7,935.00p 7,946.50p 7,870.50p 7,885.00p 0

Market data

Select a section