JPM BetaBuilders US Treasury Bond 0-1 yr UCITS ETF USD Acc

BBIL
🏛️ germany →
100.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 89.88 89.88 89.70 89.70 0.0M
2021-12-29 89.99 90.01 89.62 89.62 0.0M
2021-12-28 89.86 89.86 89.73 89.84 0.0M
2021-12-27 89.73 89.93 89.73 89.78 0.0M
2021-12-23 89.76 89.89 89.76 89.89 0.0M
2021-12-22 90.22 90.22 89.77 89.77 0.0M
2021-12-21 90.08 90.31 90.05 90.25 0.0M
2021-12-20 90.37 90.37 90.04 90.04 0.0M
2021-12-17 89.83 90.17 89.83 90.17 0.0M
2021-12-16 89.93 89.95 89.90 89.90 0.0M
2021-12-15 90.23 90.32 90.22 90.32 0.0M
2021-12-14 90.25 90.25 89.85 90.21 0.0M
2021-12-13 90.09 90.17 90.03 90.03 0.0M
2021-12-10 90.04 90.18 89.86 89.86 0.0M
2021-12-09 89.80 90.14 89.80 90.14 0.0M
2021-12-08 90.05 90.20 89.73 89.73 0.0M
2021-12-07 90.08 90.43 90.08 90.43 0.0M
2021-12-06 90.17 90.17 90.03 90.11 0.0M
2021-12-03 90.05 90.05 89.92 90.01 0.0M
2021-12-02 89.89 89.89 89.69 89.83 0.0M
2021-12-01 89.56 89.82 89.56 89.76 0.0M
2021-11-30 89.81 90.19 89.60 90.19 0.0M
2021-11-29 90.25 90.26 90.06 90.26 0.0M
2021-11-26 90.50 90.50 89.89 89.89 0.0M
2021-11-25 90.66 90.68 90.60 90.68 0.0M
2021-11-24 90.44 90.83 90.44 90.83 0.0M
2021-11-23 90.43 90.43 90.25 90.25 0.0M
2021-11-22 90.25 90.29 90.20 90.29 0.0M
2021-11-19 89.67 90.03 89.67 89.86 0.0M
2021-11-18 89.74 89.74 89.58 89.58 0.0M
2021-11-17 89.98 89.98 89.77 89.91 0.0M
2021-11-16 89.39 89.70 89.39 89.70 0.0M
2021-11-15 88.82 89.01 88.82 89.01 0.0M
2021-11-12 88.79 88.84 88.79 88.84 0.0M
2021-11-11 88.72 88.73 88.63 88.73 0.0M
2021-11-10 87.88 88.28 87.88 88.28 0.0M
2021-11-09 87.72 87.85 87.72 87.85 0.0M
2021-11-08 87.96 87.96 87.75 87.75 0.0M
2021-11-05 87.99 88.18 87.99 87.99 0.0M
2021-11-04 87.97 88.08 87.97 88.08 0.0M
2021-11-03 87.82 87.82 87.78 87.82 0.0M
2021-11-02 87.60 87.84 87.60 87.84 0.0M
2021-11-01 87.94 87.94 87.73 87.73 0.0M
2021-10-29 87.16 87.97 87.16 87.97 0.0M
2021-10-28 87.67 87.67 87.02 87.02 0.0M
2021-10-27 87.60 87.73 87.60 87.73 0.0M
2021-10-26 87.68 87.76 87.50 87.76 0.0M
2021-10-25 87.17 87.58 87.17 87.58 0.0M
2021-10-22 87.39 87.44 87.36 87.44 0.0M
2021-10-21 87.35 87.38 87.35 87.38 0.0M
2021-10-20 87.39 87.40 87.33 87.33 0.0M
2021-10-19 87.29 87.40 87.23 87.40 0.0M
2021-10-18 87.86 87.86 87.64 87.64 0.0M
2021-10-15 87.57 87.69 87.57 87.69 0.0M
2021-10-14 87.65 87.78 87.57 87.78 0.0M
2021-10-13 88.07 88.07 87.91 87.91 0.0M
2021-10-12 87.94 88.15 87.94 88.15 0.0M
2021-10-11 87.81 87.92 87.81 87.88 0.0M
2021-10-08 88.09 88.09 87.89 87.89 0.0M
2021-10-07 87.91 87.94 87.91 87.92 0.0M
2021-10-06 87.88 88.17 87.88 88.17 0.0M
2021-10-05 87.73 87.73 87.60 87.60 0.0M
2021-10-04 87.77 87.77 87.47 87.56 0.0M
2021-10-01 87.78 87.83 87.68 87.73 0.0M
2021-09-30 87.70 87.86 87.70 87.78 0.0M
2021-09-29 87.14 87.57 87.14 87.57 0.0M
2021-09-28 87.07 87.08 87.03 87.04 0.0M
2021-09-27 86.89 86.94 86.87 86.94 0.0M
2021-09-24 86.70 86.87 86.70 86.87 0.0M
2021-09-23 86.78 86.82 86.64 86.64 0.0M
2021-09-22 86.73 86.73 86.66 86.66 0.0M
2021-09-21 86.73 86.79 86.66 86.79 0.0M
2021-09-20 86.80 86.84 86.66 86.66 0.0M
2021-09-17 86.36 86.68 86.32 86.68 0.0M
2021-09-16 86.24 86.51 86.24 86.51 0.0M
2021-09-15 86.14 86.14 85.96 86.08 0.0M
2021-09-14 86.08 86.15 86.03 86.03 0.0M
2021-09-13 86.32 86.37 86.08 86.08 0.0M
2021-09-10 86.00 86.00 85.96 85.96 0.0M
2021-09-09 86.08 86.08 85.97 86.02 0.0M
2021-09-08 85.93 86.07 85.93 86.07 0.0M
2021-09-07 85.68 85.89 85.65 85.89 0.0M
2021-09-06 85.68 85.73 85.68 85.73 0.0M
2021-09-03 85.62 85.66 85.59 85.63 0.0M
2021-09-02 85.85 85.85 85.75 85.75 0.0M
2021-09-01 86.11 86.11 85.83 85.83 0.0M
2021-08-31 85.99 86.18 85.90 86.18 0.0M
2021-08-30 86.18 86.31 86.18 86.21 0.0M
2021-08-27 86.42 86.50 86.26 86.26 0.0M
2021-08-26 86.45 86.47 86.37 86.47 0.0M
2021-08-25 86.67 86.67 86.53 86.53 0.0M
2021-08-24 86.57 86.62 86.57 86.57 0.0M
2021-08-23 86.84 86.85 86.66 86.66 0.0M
2021-08-20 87.08 87.11 87.07 87.07 0.0M
2021-08-19 87.07 87.07 86.96 86.99 0.0M
2021-08-18 86.79 86.92 86.79 86.92 0.0M
2021-08-17 86.44 86.83 86.44 86.83 0.0M
2021-08-16 86.27 86.34 86.27 86.33 0.0M
2021-08-13 86.70 86.70 86.22 86.22 0.0M
2021-08-12 86.68 86.68 86.66 86.68 0.0M
2021-08-11 86.84 86.84 86.65 86.65 0.0M
2021-08-10 86.65 86.79 86.65 86.79 0.0M
2021-08-09 86.47 86.56 86.47 86.56 0.0M
2021-08-06 86.00 86.45 86.00 86.45 0.0M
2021-08-05 85.92 85.92 85.80 85.87 0.0M
2021-08-04 85.68 85.92 85.56 85.92 0.0M
2021-08-03 85.64 85.77 85.55 85.77 0.0M
2021-08-02 85.56 85.60 85.52 85.60 0.0M
2021-07-30 85.57 85.76 85.46 85.76 0.0M
2021-07-29 85.79 85.79 85.56 85.56 0.0M
2021-07-28 86.15 86.16 86.14 86.14 0.0M
2021-07-27 86.29 86.29 85.97 85.97 0.0M
2021-07-26 86.36 86.36 86.12 86.12 0.0M
2021-07-23 86.45 86.48 86.44 86.48 0.0M
2021-07-22 86.20 86.38 86.20 86.38 0.0M
2021-07-21 86.47 86.47 86.21 86.21 0.0M
2021-07-20 86.34 86.46 86.31 86.46 0.0M
2021-07-19 86.23 86.37 86.21 86.21 0.0M
2021-07-16 86.14 86.18 86.11 86.11 0.0M
2021-07-15 86.03 86.12 86.03 86.12 0.0M
2021-07-14 86.25 86.25 86.02 86.02 0.0M
2021-07-13 85.76 86.09 85.76 86.09 0.0M
2021-07-12 85.75 85.84 85.75 85.76 0.0M
2021-07-09 86.00 86.00 85.75 85.76 0.0M
2021-07-08 86.21 86.21 85.88 85.91 0.0M
2021-07-07 86.00 86.21 86.00 86.21 0.0M
2021-07-06 85.55 85.98 85.55 85.98 0.0M
2021-07-05 85.75 85.75 85.62 85.72 0.0M
2021-07-02 85.96 85.97 85.85 85.85 0.0M
2021-07-01 85.80 85.83 85.71 85.79 0.0M
2021-06-30 85.49 85.81 85.49 85.81 0.0M
2021-06-29 85.31 85.44 85.31 85.38 0.0M
2021-06-28 85.18 85.24 85.18 85.24 0.0M
2021-06-25 85.14 85.16 85.10 85.13 0.0M
2021-06-24 85.20 85.30 85.14 85.25 0.0M
2021-06-23 85.28 85.28 85.14 85.14 0.0M
2021-06-22 85.43 85.52 85.43 85.45 0.0M
2021-06-21 85.64 85.64 85.41 85.41 0.0M
2021-06-18 85.48 85.76 85.37 85.76 0.0M
2021-06-17 84.87 85.32 84.87 85.32 0.0M
2021-06-16 83.88 83.95 83.88 83.95 0.0M
2021-06-15 83.79 83.92 83.79 83.88 0.0M
2021-06-14 84.01 84.01 83.90 83.90 0.0M
2021-06-11 83.45 84.07 83.45 84.07 0.0M
2021-06-10 83.61 83.61 83.56 83.58 0.0M
2021-06-09 83.50 83.50 83.43 83.46 0.0M
2021-06-08 83.51 83.51 83.50 83.51 0.0M
2021-06-07 83.70 83.70 83.39 83.39 0.0M
2021-06-04 83.95 84.00 83.57 83.57 0.0M
2021-06-03 83.46 83.88 83.41 83.88 0.0M
2021-06-02 83.30 83.59 83.28 83.28 0.0M
2021-06-01 83.16 83.22 83.06 83.06 0.0M
2021-05-31 83.42 83.44 83.18 83.18 0.0M
2021-05-28 83.52 83.52 83.39 83.39 0.0M
2021-05-27 83.37 83.45 83.34 83.45 0.0M
2021-05-26 83.06 83.36 83.06 83.36 0.0M
2021-05-25 83.02 83.13 83.02 83.13 0.0M
2021-05-21 83.14 83.45 83.14 83.45 0.0M
2021-05-20 83.46 83.46 83.30 83.30 0.0M
2021-05-19 83.08 83.37 83.08 83.27 0.0M
2021-05-18 83.46 83.46 83.32 83.36 0.0M
2021-05-17 83.77 83.77 83.61 83.73 0.0M
2021-05-14 84.05 84.05 83.82 83.82 0.0M
2021-05-13 84.01 84.27 84.01 84.27 0.0M
2021-05-12 83.88 84.24 83.88 84.24 0.0M
2021-05-11 83.82 83.82 83.59 83.59 0.0M
2021-05-10 83.67 83.67 83.61 83.61 0.0M
2021-05-07 84.34 84.34 83.69 83.69 0.0M
2021-05-06 84.64 84.64 84.37 84.37 0.0M
2021-05-05 84.79 84.79 84.66 84.76 0.0M
2021-05-04 84.54 84.70 84.54 84.65 0.0M
2021-05-03 84.61 84.61 84.31 84.31 0.0M
2021-04-30 83.99 84.54 83.99 84.54 0.0M
2021-04-29 83.93 83.95 83.88 83.95 0.0M
2021-04-28 84.35 84.35 84.09 84.09 0.0M
2021-04-27 84.28 84.28 84.19 84.20 0.0M
2021-04-26 84.06 84.21 84.06 84.21 0.0M
2021-04-23 84.47 84.47 84.34 84.34 0.0M
2021-04-22 84.39 84.67 84.39 84.67 0.0M
2021-04-21 84.61 84.70 84.50 84.50 0.0M
2021-04-20 84.29 84.52 84.29 84.52 0.0M
2021-04-19 84.90 84.90 84.45 84.55 0.0M
2021-04-16 84.99 84.99 84.85 84.93 0.0M
2021-04-15 84.91 85.06 84.91 85.06 0.0M
2021-04-14 84.99 85.09 84.95 84.95 0.0M
2021-04-13 85.56 85.56 85.27 85.27 0.0M
2021-04-12 85.59 85.59 85.40 85.40 0.0M
2021-04-09 85.51 85.57 85.51 85.57 0.0M
2021-04-08 85.64 85.73 85.47 85.47 0.0M
2021-04-07 85.64 85.64 85.51 85.54 0.0M
2021-04-06 86.17 86.17 85.87 85.87 0.0M
2021-04-01 86.75 86.75 86.43 86.43 0.0M
2021-03-31 86.77 86.77 86.67 86.69 0.0M
2021-03-30 86.62 86.74 86.62 86.74 0.0M
2021-03-29 86.33 86.45 86.33 86.38 0.0M
2021-03-26 86.34 86.37 86.23 86.23 0.0M
2021-03-25 86.17 86.39 86.14 86.39 0.0M
2021-03-24 86.03 86.03 85.95 85.95 0.0M
2021-03-23 85.46 85.77 85.46 85.77 0.0M
2021-03-22 85.60 85.60 85.22 85.22 0.0M
2021-03-19 85.24 85.46 85.24 85.46 0.0M
2021-03-18 85.17 85.27 85.17 85.27 0.0M
2021-03-17 85.55 85.55 85.49 85.49 0.0M
2021-03-16 85.35 85.50 85.15 85.50 0.0M
2021-03-15 85.31 85.31 85.22 85.22 0.0M
2021-03-12 85.14 85.29 85.13 85.13 0.0M
2021-03-11 85.17 85.17 85.00 85.00 0.0M
2021-03-10 85.60 85.60 85.52 85.52 0.0M
2021-03-09 85.59 85.59 85.48 85.56 0.0M
2021-03-08 85.55 85.78 85.55 85.78 0.0M
2021-03-05 85.16 85.38 85.16 85.38 0.0M
2021-03-04 84.42 84.50 84.42 84.42 0.0M
2021-03-03 84.16 84.32 84.16 84.21 0.0M
2021-03-02 84.73 84.73 84.26 84.26 0.0M
2021-03-01 84.25 84.44 84.25 84.39 0.0M
2021-02-26 83.80 84.07 83.75 84.07 0.0M
2021-02-25 83.43 83.43 83.18 83.22 0.0M
2021-02-24 83.67 83.80 83.61 83.80 0.0M
2021-02-23 83.58 83.68 83.58 83.68 0.0M
2021-02-22 83.96 83.96 83.73 83.73 0.0M
2021-02-19 83.98 83.98 83.80 83.80 0.0M
2021-02-18 84.42 84.42 84.22 84.22 0.0M
2021-02-17 84.27 84.51 84.27 84.51 0.0M
2021-02-16 83.82 83.98 83.61 83.98 0.0M
2021-02-15 83.80 83.87 83.80 83.85 0.0M
2021-02-12 84.01 84.01 83.88 83.88 0.0M
2021-02-11 83.91 83.91 83.86 83.88 0.0M
2021-02-10 83.85 83.93 83.82 83.82 0.0M
2021-02-09 84.19 84.19 84.04 84.07 0.0M
2021-02-08 84.47 84.57 84.47 84.50 0.0M
2021-02-05 84.99 84.99 84.55 84.55 0.0M
2021-02-04 84.73 84.94 84.73 84.94 0.0M
2021-02-03 84.50 84.65 84.50 84.59 0.0M
2021-02-02 84.28 84.56 84.28 84.56 0.0M
2021-02-01 83.90 84.22 83.90 84.22 0.0M
2021-01-29 84.04 84.04 83.77 83.79 0.0M
2021-01-28 84.10 84.10 83.87 83.87 0.0M
2021-01-27 83.69 84.06 83.69 84.06 0.0M
2021-01-26 83.95 83.95 83.64 83.64 0.0M
2021-01-25 83.53 83.83 83.53 83.83 0.0M
2021-01-22 83.66 83.66 83.53 83.53 0.0M
2021-01-21 83.88 83.88 83.73 83.79 0.0M
2021-01-20 83.67 84.04 83.67 84.04 0.0M
2021-01-19 83.99 83.99 83.85 83.93 0.0M
2021-01-18 84.25 84.31 84.22 84.22 0.0M
2021-01-15 83.87 84.06 83.87 84.06 0.0M
2021-01-14 83.73 83.73 83.70 83.73 0.0M
2021-01-13 83.37 83.65 83.37 83.65 0.0M
2021-01-12 83.66 83.69 83.66 83.66 0.0M
2021-01-11 83.48 83.63 83.48 83.63 0.0M
2021-01-08 83.20 83.20 83.01 83.01 0.0M
2021-01-07 82.60 82.99 82.60 82.85 0.0M
2021-01-06 82.42 82.81 82.40 82.81 0.0M
2021-01-05 82.97 82.97 82.78 82.78 0.0M
2021-01-04 82.90 82.91 82.74 82.91 0.0M