Market data

Select a section

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

(BBRT)
Sector: n/a
7,815.75p
-137.00p -1.72
Last updated: 16:51:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section