BBTR.UK - JPMorgan BetaBuilders US Treasury Bond UCITS ETF

pon, 10 lut 2025, 18:38 CET, NY 12:38, Londyn 17:38, Tokio 2:38, ^SPX +0.55%

Symbol np: ^SPX

Historical data: JPMorgan BetaBuilders US Treasury Bond UCITS ETF (BBTR.UK)

7 Feb, 17:35 101.8350 -0.1775 (-0.17%)

More On BBTR.UK


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BBTR.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1456	7 Feb 2025	101.785	101.835	101.785	101.835	-0.17%	-0.1775	275
1455	6 Feb 2025	102.07	102.07	102.0125	102.0125	-0.12%	-0.1275	77
1454	5 Feb 2025	101.99	102.14	101.415	102.14	+0.64%	+0.6500	328
1453	4 Feb 2025	101.415	101.49	101.415	101.49	-0.15%	-0.1500	20
1452	3 Feb 2025	101.655	101.78	101.495	101.64	+0.11%	+0.1100	5,608
1451	31 Jan 2025	101.415	101.61	101.415	101.53	+0.13%	+0.1350	2,409
1450	30 Jan 2025	101.47	101.605	101.395	101.395	+0.06%	+0.0575	19,887
1449	29 Jan 2025	101.3375	101.3375	101.3375	101.3375	+0.16%	+0.1650	0
1448	28 Jan 2025	101.1725	101.1725	101.1725	101.1725	-0.12%	-0.1225	0
1447	27 Jan 2025	101.35	101.35	101.295	101.295	+0.44%	+0.4475	9,944
1446	24 Jan 2025	100.8475	100.8475	100.8475	100.8475	+0.12%	+0.1175	0
1445	23 Jan 2025	100.715	100.73	100.71	100.73	-0.12%	-0.1175	260
1444	22 Jan 2025	100.8475	100.8475	100.8475	100.8475	-0.16%	-0.1650	0
1443	21 Jan 2025	101.0125	101.0125	101.0125	101.0125	+0.13%	+0.1350	0
1442	20 Jan 2025	100.655	100.94	100.625	100.8775	+0.10%	+0.1050	1,858
1441	17 Jan 2025	100.7725	100.7725	100.7725	100.7725	+0.02%	+0.0200	0
1440	16 Jan 2025	100.7525	100.7525	100.7525	100.7525	+0.30%	+0.3025	0
1439	15 Jan 2025	100.45	100.45	100.45	100.45	+0.68%	+0.6775	0
1438	14 Jan 2025	99.7725	99.7725	99.7725	99.7725	+0.05%	+0.0450	0
1437	13 Jan 2025	99.89	99.89	99.7275	99.7275	-0.22%	-0.2150	477
1436	10 Jan 2025	99.9425	99.9425	99.9425	99.9425	-0.53%	-0.5375	0
1435	9 Jan 2025	100.26	100.48	100.26	100.48	+0.17%	+0.1700	1,621
1434	8 Jan 2025	100.21	100.31	100.21	100.31	+0.11%	+0.1125	8
1433	7 Jan 2025	100.59	100.59	100.1975	100.1975	-0.45%	-0.4575	1,628
1432	6 Jan 2025	100.655	100.655	100.655	100.655	-0.20%	-0.2000	200
1431	3 Jan 2025	100.91	100.985	100.855	100.855	+0.03%	+0.0350	5,159
1430	2 Jan 2025	100.995	101.08	100.82	100.82	-0.20%	-0.2025	5,256
1429	31 Dec 2024	101.0225	101.0225	101.0225	101.0225	+0.14%	+0.1450	0
1428	30 Dec 2024	100.58	100.8775	100.58	100.8775	+0.26%	+0.2650	1,633
1427	27 Dec 2024	101	101	100.6125	100.6125	+0.07%	+0.0675	6
1426	24 Dec 2024	100.595	100.635	100.515	100.545	-0.08%	-0.0775	8,604
1425	23 Dec 2024	100.6225	100.6225	100.6225	100.6225	-0.36%	-0.3600	0
1424	20 Dec 2024	100.9825	100.9825	100.9825	100.9825	+0.22%	+0.2225	0
1423	19 Dec 2024	100.815	100.815	100.76	100.76	-0.80%	-0.8175	61
1422	18 Dec 2024	101.5775	101.5775	101.5775	101.5775	-0.01%	-0.0075	0
1421	17 Dec 2024	101.3589	102.41	101.3589	101.585	+0.16%	+0.1600	63
1420	16 Dec 2024	101.5874	102.41	101.425	101.425	-0.16%	-0.1650	454
1419	13 Dec 2024	101.59	101.59	101.59	101.59	-0.50%	-0.5100	0
1418	12 Dec 2024	102.1	102.1	102.1	102.1	-0.27%	-0.2800	0
1417	11 Dec 2024	102.41	102.41	102.38	102.38	-0.06%	-0.0600	31

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BBTR.UK

On the ticker field set "d:bbtr.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.