Swiss - Delayed Quote USD

JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF (BBTR.SW)

100.69
0.00
(0.00%)
At close: January 20 at 2:55:43 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025100.79100.79100.79100.79100.79-
Jan 20, 2025100.65100.69100.65100.69100.691,709
Jan 17, 2025100.74100.74100.74100.74100.74-
Jan 16, 2025100.74100.74100.74100.74100.74-
Jan 15, 2025100.38100.38100.38100.38100.38-
Jan 14, 202599.9099.9099.9099.9099.901,474
Jan 13, 202599.9099.9099.9099.9099.90-
Jan 10, 2025100.12100.12100.12100.12100.12-
Jan 9, 2025100.25100.25100.25100.25100.251,467
Jan 8, 2025100.31100.31100.31100.31100.31-
Jan 7, 2025100.58100.58100.58100.58100.581,463
Jan 6, 2025100.61100.61100.61100.61100.61-
Jan 3, 2025100.61100.61100.61100.61100.61-
Dec 30, 2024100.58100.58100.58100.58100.581,462
Dec 27, 2024100.64100.64100.64100.64100.64-
Dec 23, 2024100.86100.86100.86100.86100.86-
Dec 20, 2024100.89100.89100.89100.89100.89-
Dec 19, 2024100.89100.89100.89100.89100.89-
Dec 18, 2024101.53101.53101.53101.53101.53-
Dec 17, 2024101.53101.53101.53101.53101.53-
Dec 16, 2024101.50101.50101.50101.50101.50-
Dec 13, 2024102.00102.00102.00102.00102.00200
Dec 12, 2024102.12102.12102.12102.12102.12-
Dec 11, 2024102.43102.43102.43102.43102.43-
Dec 10, 2024102.46102.46102.46102.46102.46-
Dec 9, 2024102.76102.76102.76102.76102.76-
Dec 6, 2024102.85102.85102.85102.85102.85-
Dec 5, 2024102.61102.61102.61102.61102.61-
Dec 4, 2024102.59102.59102.59102.59102.59-
Dec 3, 2024102.42102.42102.42102.42102.42-
Dec 2, 2024102.27102.27102.27102.27102.271
Nov 29, 2024102.39102.39102.39102.39102.39-
Nov 28, 2024102.17102.17102.17102.17102.17-
Nov 27, 2024102.16102.16102.16102.16102.16-
Nov 26, 2024101.70101.70101.70101.70101.70-
Nov 25, 2024101.58101.61101.58101.61101.611,870
Nov 22, 2024101.15101.15101.15101.15101.15-
Nov 21, 2024101.17101.17101.17101.17101.17-
Nov 20, 2024101.21101.21101.21101.21101.21-
Nov 19, 2024101.21101.21101.21101.21101.2159
Nov 18, 2024100.90100.90100.90100.90100.90-
Nov 15, 2024100.92100.92100.90100.90100.902,914
Nov 14, 2024100.82101.07100.69101.07101.078,724
Nov 13, 2024101.15101.15101.15101.15101.15-
Nov 12, 2024101.25101.25101.25101.25101.25-
Nov 11, 2024101.64101.64101.42101.44101.448,483
Nov 8, 2024101.61101.61101.61101.61101.61-
Nov 7, 2024101.00101.00101.00101.00101.00286
Nov 6, 2024100.85100.85100.82100.82100.824,353
Nov 5, 2024101.43101.43101.43101.43101.43-
Nov 4, 2024101.65101.65101.65101.65101.65-
Nov 1, 2024101.76101.76101.58101.58101.582,896
Oct 31, 2024101.74101.74101.74101.74101.74-
Oct 30, 2024101.86101.86101.86101.86101.86-
Oct 29, 2024101.45101.45101.45101.45101.451,448
Oct 28, 2024101.57101.57101.57101.57101.57-
Oct 25, 2024102.05102.11102.05102.11102.112,884
Oct 24, 2024102.01102.01102.01102.01102.01-
Oct 23, 2024101.88101.88101.88101.88101.88-
Oct 22, 2024101.96101.96101.96101.96101.96-
Oct 21, 2024102.21102.21102.21102.21102.21-
Oct 18, 2024102.75102.75102.75102.75102.75-
Oct 17, 2024102.65102.65102.65102.65102.65-
Oct 16, 2024103.08103.08103.08103.08103.08-
Oct 15, 2024102.83102.83102.83102.83102.83-
Oct 14, 2024102.46102.48102.33102.33102.334,691
Oct 11, 2024102.65102.65102.65102.65102.65-
Oct 10, 2024102.61102.61102.60102.60102.603,070
Oct 9, 2024102.74102.74102.74102.74102.7483
Oct 8, 2024102.84102.84102.84102.84102.84-
Oct 7, 2024102.90102.90102.90102.90102.90-
Oct 4, 2024103.31103.31103.31103.31103.31-
Oct 3, 2024104.14104.14104.14104.14104.14-
Oct 2, 2024104.29104.29104.29104.29104.29-
Oct 1, 2024104.68104.68104.68104.68104.68-
Sep 30, 2024104.50104.50104.39104.44104.444,227
Sep 27, 2024104.39104.49104.39104.49104.497,055
Sep 26, 2024104.24104.24104.24104.24104.241,409
Sep 25, 2024104.41104.41104.41104.41104.41-
Sep 24, 2024104.47104.47104.47104.47104.47-
Sep 23, 2024104.41104.41104.41104.41104.41-
Sep 20, 2024104.51104.51104.51104.51104.51-
Sep 19, 2024104.64104.64104.64104.64104.64-
Sep 18, 2024104.87104.87104.87104.87104.87-
Sep 17, 2024105.16105.16105.16105.16105.16-
Sep 16, 2024105.16105.16105.16105.16105.16-
Sep 13, 2024104.92104.92104.92104.92104.92-
Sep 12, 2024104.92104.92104.92104.92104.921,401
Sep 11, 2024105.03105.03105.03105.03105.03-
Sep 10, 2024104.87104.87104.87104.87104.87-
Sep 9, 2024104.60104.60104.60104.60104.60-
Sep 6, 2024104.71104.71104.71104.71104.71-
Sep 5, 2024104.16104.16104.16104.16104.16-
Sep 4, 2024103.84103.84103.84103.84103.84-
Sep 3, 2024103.15103.15103.15103.15103.15907
Sep 2, 2024103.06103.06103.06103.06103.06-
Aug 30, 2024103.33103.33103.33103.33103.331,424
Aug 29, 2024103.47103.47103.47103.47103.471,420
Aug 28, 2024103.54103.54103.54103.54103.54-
Aug 27, 2024103.42103.42103.42103.42103.42-
Aug 26, 2024103.71103.71103.71103.71103.711,420
Aug 23, 2024103.54103.54103.54103.54103.54-
Aug 22, 2024103.25103.25103.25103.25103.25-
Aug 21, 2024103.49103.54103.49103.54103.541,758
Aug 20, 2024103.35103.35103.35103.35103.35-
Aug 19, 2024103.06103.06103.06103.06103.06-
Aug 16, 2024102.77102.77102.77102.77102.77-
Aug 15, 2024102.77102.77102.77102.77102.77-
Aug 14, 2024103.07103.07103.07103.07103.071,427
Aug 13, 2024102.75102.79102.75102.79102.792,864
Aug 12, 2024102.64102.64102.64102.64102.64-
Aug 9, 2024102.63102.63102.63102.63102.63-
Aug 8, 2024102.32102.32102.32102.32102.32-
Aug 7, 2024102.57102.57102.57102.57102.57-
Aug 6, 2024103.21103.40103.21103.40103.402,840
Aug 5, 2024103.47103.47103.47103.47103.47-
Aug 2, 2024103.31103.31103.31103.31103.31-
Jul 31, 2024101.39101.39101.39101.39101.39-
Jul 30, 2024100.97100.97100.97100.97100.97-
Jul 29, 2024100.95100.95100.95100.95100.95-
Jul 26, 2024100.72100.72100.72100.72100.72-
Jul 25, 2024100.62100.62100.62100.62100.621,461
Jul 24, 2024100.63100.63100.63100.63100.63-
Jul 23, 2024100.57100.57100.57100.57100.57-
Jul 22, 2024100.43100.43100.43100.43100.43-
Jul 19, 2024100.57100.57100.57100.57100.57-
Jul 18, 2024100.96100.96100.96100.96100.96-
Jul 17, 2024100.91100.91100.91100.91100.91-
Jul 16, 2024100.79100.79100.79100.79100.79-
Jul 15, 2024100.39100.39100.39100.39100.392,922
Jul 12, 2024100.71100.71100.71100.71100.71-
Jul 11, 2024100.68100.78100.68100.78100.782,940
Jul 10, 2024100.00100.00100.00100.00100.00-
Jul 9, 202499.8699.8699.8699.8699.86-
Jul 8, 2024100.07100.07100.07100.07100.07-
Jul 5, 2024100.10100.10100.10100.10100.10-
Jul 4, 202499.5599.5899.5599.5899.58672
Jul 3, 202499.3799.4099.3799.4099.401,551
Jul 2, 202499.0499.0499.0499.0499.04-
Jul 1, 202498.8798.8798.8798.8798.87-
Jun 28, 202499.86100.0199.86100.01100.015,888
Jun 27, 202499.9499.9499.9499.9499.94-
Jun 26, 202499.7799.7799.7799.7799.77-
Jun 25, 2024100.10100.10100.10100.10100.10-
Jun 24, 2024100.06100.06100.06100.06100.06-
Jun 21, 2024100.09100.28100.09100.24100.243,239
Jun 20, 2024100.10100.15100.10100.15100.152,139
Jun 19, 2024100.25100.25100.21100.24100.243,355
Jun 18, 202499.8999.9399.8999.9399.931,551
Jun 17, 202499.8399.8399.8399.8399.83-
Jun 14, 2024100.38100.38100.38100.38100.381,471
Jun 13, 202499.9099.9099.9099.9099.90336
Jun 12, 202499.1499.1499.1499.1499.14336
Jun 11, 202498.7998.7998.7998.7998.79-
Jun 10, 202498.7698.7698.7698.7698.76-
Jun 7, 202499.0199.0199.0199.0199.01-
Jun 6, 202499.6499.6499.6499.6499.64-
Jun 5, 202499.6299.6299.6299.6299.62-
Jun 4, 202499.3799.3799.3799.3799.371,215
Jun 3, 202498.7298.7398.7298.7398.731,551
May 31, 202497.9597.9597.9597.9597.951,501
May 30, 202498.0698.0698.0698.0698.06-
May 29, 202497.7297.7297.7297.7297.72-
May 28, 202498.3698.3698.3698.3698.36-
May 27, 202498.5198.5898.5198.5898.583,825
May 24, 202498.4598.4598.4598.4598.45-
May 23, 202498.3998.3998.3998.3998.39-
May 22, 202498.7198.7198.7198.7198.71-
May 21, 202498.7398.7398.7198.7198.711,506
May 17, 202498.8298.8298.8298.8298.82-
May 16, 202498.9898.9898.9898.9898.98-
May 15, 202498.5598.5598.5598.5598.551,500
May 14, 202498.2698.4598.2598.4598.453,660
May 13, 202498.2698.2698.2698.2698.26-
May 10, 202498.1898.1898.1898.1898.18500
May 8, 202498.2598.2598.2598.2598.25-
May 7, 202498.4698.4698.4698.4698.46-
May 6, 202498.1598.2798.1598.2798.2710,500
May 3, 202498.2398.2398.2398.2398.2328
Apr 30, 202497.2797.2797.0597.0597.053,026
Apr 29, 202497.2797.2797.2797.2797.2773
Apr 26, 202497.1197.1197.1197.1197.11333
Apr 25, 202496.7996.7996.7196.7196.711,849
Apr 24, 202497.0597.0597.0597.0597.05-
Apr 23, 202497.2197.2197.2197.2197.21333
Apr 22, 202497.2397.2397.2397.2397.23-
Apr 19, 202497.2797.2797.2797.2797.27-
Apr 18, 202497.1697.1697.1697.1697.16-
Apr 17, 202497.1797.1797.1797.1797.17-
Apr 16, 202497.0597.0597.0597.0597.05333
Apr 15, 202497.5297.5297.2497.2497.24666
Apr 12, 202497.7297.7297.7297.7297.72-
Apr 11, 202497.3597.3597.3597.3597.35-
Apr 10, 202497.9997.9997.9997.9997.991,492
Apr 9, 202498.5498.5498.5498.5498.54-
Apr 8, 202498.2398.2398.2398.2398.23-
Apr 5, 202498.4398.4398.4398.4398.43333
Apr 4, 202498.6298.6298.6298.6298.62-
Apr 3, 202498.4098.4098.4098.4098.40-
Apr 2, 202498.4998.4998.4998.4998.49-
Mar 28, 202499.4399.4399.4399.4399.43-
Mar 27, 202499.3999.3999.3999.3999.39-
Mar 26, 202499.0599.0599.0599.0599.05-
Mar 25, 202499.0599.0599.0599.0599.05-
Mar 22, 202499.2299.2299.2299.2299.22-
Mar 21, 202498.8798.8798.8798.8798.87-
Mar 20, 202498.7698.7698.7698.7698.76-
Mar 19, 202498.5698.5698.5698.5698.56-
Mar 18, 202498.4398.4398.4398.4398.43-
Mar 15, 202498.7498.7498.7498.7498.7469
Mar 14, 202498.7998.7998.7998.7998.791,482
Mar 13, 202499.2299.2299.2299.2299.22-
Mar 12, 202499.4499.4499.4499.4499.44-
Mar 11, 202499.8199.8199.8199.8199.81-
Mar 8, 202499.8299.8299.8299.8299.82-
Mar 7, 202499.7199.7199.7199.7199.71-
Mar 6, 202499.5299.5299.5199.5199.513,556
Mar 5, 202499.3799.5399.3799.5399.531,555
Mar 4, 202498.9298.9298.9298.9298.92-
Mar 1, 202498.6698.8098.6698.8098.80138
Feb 29, 202498.7298.7298.7298.7298.721,495
Feb 28, 202498.4398.4398.3998.3998.392,988
Feb 27, 202498.4698.4698.4698.4698.4669
Feb 26, 202498.4598.4598.4598.4598.45-
Feb 23, 202498.5698.5698.5698.5698.56-
Feb 22, 202498.3198.3198.3198.3198.311,495
Feb 21, 202498.3898.3898.3898.3898.38-
Feb 20, 202498.4298.4298.4298.4298.421,494
Feb 19, 202498.2998.3298.2998.3298.321,497
Feb 16, 202498.2498.2498.2498.2498.24-
Feb 15, 202498.8298.8798.8298.8798.871,571
Feb 14, 202498.0998.0998.0998.0998.091,495
Feb 13, 202498.4098.4098.4098.4098.4069
Feb 12, 202498.9098.9098.9098.9098.90-
Feb 9, 202498.9098.9098.9098.9098.90-
Feb 8, 202499.0499.0499.0499.0499.04-
Feb 7, 202499.5099.5099.4999.4999.491,480
Feb 6, 202499.2499.2499.2499.2499.2469
Feb 5, 202499.0499.0499.0499.0499.0469
Feb 2, 202499.7199.7199.7199.7199.7169
Feb 1, 2024100.96100.96100.96100.96100.9669
Jan 31, 202499.8399.8699.8199.8199.814,165
Jan 30, 202499.5999.6499.5999.6499.642,962
Jan 29, 202499.2899.2899.2899.2899.28-
Jan 26, 202499.1099.1099.1099.1099.10-
Jan 25, 202498.8898.8898.8898.8898.881,488
Jan 24, 202499.0599.0599.0599.0599.051,485
Jan 23, 202498.9098.9098.9098.9098.90-
Jan 22, 202499.2899.2899.2899.2899.281,375

Related Tickers