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
2022-12-30 96.38 96.38 96.24 96.24 0.0M
2022-12-29 96.71 96.71 96.31 96.31 0.0M
2022-12-28 96.52 96.71 96.51 96.71 0.0M
2022-12-27 96.50 96.65 96.32 96.39 0.0M
2022-12-23 96.66 96.77 96.66 96.70 0.0M
2022-12-22 96.51 96.94 96.41 96.94 0.0M
2022-12-21 96.54 96.79 96.54 96.79 0.0M
2022-12-20 96.62 96.79 96.33 96.57 0.0M
2022-12-19 96.49 96.93 96.45 96.74 0.0M
2022-12-16 96.45 96.81 96.45 96.81 0.0M
2022-12-15 96.34 96.68 95.83 96.32 0.0M
2022-12-14 96.49 96.49 96.22 96.22 0.0M
2022-12-13 97.10 97.31 96.29 96.29 0.0M
2022-12-12 97.39 97.46 96.92 97.31 0.0M
2022-12-09 96.98 97.28 96.98 97.21 0.0M
2022-12-08 97.40 97.46 97.16 97.16 0.0M
2022-12-07 98.00 98.00 97.34 97.63 0.0M
2022-12-06 97.51 97.67 97.31 97.39 0.0M
2022-12-05 97.02 97.48 96.72 97.48 0.0M
2022-12-02 97.32 97.89 97.14 97.51 0.0M
2022-12-01 98.32 98.32 97.31 97.47 0.0M
2022-11-30 98.82 99.40 98.52 99.18 0.0M
2022-11-29 98.71 99.00 98.61 98.94 0.0M
2022-11-28 98.58 98.58 97.77 98.57 0.0M
2022-11-25 98.30 98.49 98.30 98.44 0.0M
2022-11-24 98.25 98.41 98.17 98.29 0.0M
2022-11-23 99.01 99.28 98.59 98.67 0.0M
2022-11-22 99.63 99.69 99.43 99.56 0.0M
2022-11-21 99.57 99.92 99.57 99.81 0.0M
2022-11-18 98.64 98.86 98.44 98.75 0.0M
2022-11-17 98.33 99.00 98.33 99.00 0.0M
2022-11-16 98.20 98.41 97.99 98.32 0.0M
2022-11-15 98.30 98.49 97.80 98.49 0.0M
2022-11-14 98.96 99.44 98.77 98.80 0.0M
2022-11-11 99.72 99.72 98.94 99.01 0.0M
2022-11-10 102.06 102.80 100.43 100.52 0.0M
2022-11-09 101.41 101.85 101.41 101.72 0.0M
2022-11-08 102.13 102.17 101.35 101.35 0.0M
2022-11-07 102.89 102.89 102.15 102.16 0.0M
2022-11-04 104.50 104.50 102.80 103.00 0.0M
2022-11-03 104.30 104.70 104.30 104.68 0.0M
2022-11-02 103.29 103.50 103.03 103.50 0.0M
2022-11-01 102.80 103.54 102.59 103.54 0.0M
2022-10-31 102.81 103.35 102.60 103.23 0.0M
2022-10-28 102.44 102.71 102.35 102.66 0.0M
2022-10-27 101.40 102.12 101.40 102.04 0.0M
2022-10-26 102.23 102.23 101.32 101.32 0.0M
2022-10-25 103.43 103.50 102.30 102.31 0.0M
2022-10-24 103.57 104.01 103.24 103.29 0.0M
2022-10-21 104.46 105.00 103.95 104.13 0.0M
2022-10-20 104.28 104.28 103.65 103.77 0.0M
2022-10-19 103.82 104.37 103.82 104.24 0.0M
2022-10-18 103.43 103.80 103.30 103.78 0.0M
2022-10-17 104.65 104.65 103.93 103.94 0.0M
2022-10-14 104.38 105.30 104.26 104.72 0.0M
2022-10-13 105.24 105.59 104.28 104.28 0.0M
2022-10-12 104.93 105.66 104.93 105.07 0.0M
2022-10-11 105.23 105.23 104.80 104.80 0.0M
2022-10-10 104.95 105.34 104.82 105.22 0.0M
2022-10-07 104.16 104.67 104.05 104.30 0.0M
2022-10-06 103.02 103.80 102.81 103.71 0.0M
2022-10-05 102.23 103.51 102.23 103.38 0.0M
2022-10-04 103.33 103.33 102.17 102.17 0.0M
2022-10-03 104.42 104.94 103.71 103.78 0.0M
2022-09-30 103.81 104.56 103.55 104.10 0.0M
2022-09-29 105.48 105.65 104.15 104.15 0.0M
2022-09-28 106.68 106.73 105.75 105.75 0.0M
2022-09-27 105.50 105.94 105.50 105.91 0.0M
2022-09-26 105.53 105.88 105.05 105.85 0.0M
2022-09-23 104.13 105.00 104.05 104.77 0.0M
2022-09-22 103.65 103.78 102.93 103.64 0.0M
2022-09-21 102.85 103.18 102.67 103.08 0.0M
2022-09-20 101.53 101.99 101.53 101.99 0.0M
2022-09-19 102.18 102.18 101.62 101.76 0.0M
2022-09-16 101.88 102.35 101.64 101.65 0.0M
2022-09-15 102.23 102.23 101.80 101.85 0.0M
2022-09-14 102.07 102.07 101.69 101.88 0.0M
2022-09-13 100.33 101.78 100.06 101.78 0.0M
2022-09-12 100.35 100.62 99.86 100.55 0.0M
2022-09-09 101.13 101.48 100.85 101.46 0.0M
2022-09-08 101.88 102.27 101.72 102.27 0.0M
2022-09-07 102.79 102.90 102.38 102.38 0.0M
2022-09-06 102.18 103.22 102.06 102.75 0.0M
2022-09-05 102.85 102.96 102.51 102.70 0.0M
2022-09-02 102.09 102.13 101.54 101.54 0.0M
2022-09-01 101.65 102.66 101.44 102.42 0.0M
2022-08-31 101.65 101.96 101.15 101.15 0.0M
2022-08-30 101.89 101.94 101.40 101.52 0.0M
2022-08-29 102.40 102.59 101.64 101.86 0.0M
2022-08-26 102.30 102.30 101.00 101.85 0.0M
2022-08-25 101.70 102.14 101.66 102.14 0.0M
2022-08-24 102.29 102.62 101.80 102.03 0.0M
2022-08-23 102.73 102.74 101.64 101.91 0.0M
2022-08-22 101.60 102.39 101.60 102.39 0.0M
2022-08-19 101.00 101.30 101.00 101.30 0.0M
2022-08-18 100.18 100.48 100.01 100.48 0.0M
2022-08-17 100.13 100.13 100.01 100.06 0.0M
2022-08-16 100.25 100.42 99.93 100.01 0.0M
2022-08-15 99.33 99.86 99.33 99.84 0.0M
2022-08-12 98.66 99.20 98.66 99.20 0.0M
2022-08-11 98.65 98.65 97.67 98.44 0.0M
2022-08-10 99.55 99.55 98.20 98.37 0.0M
2022-08-09 99.67 99.67 99.46 99.47 0.0M
2022-08-08 99.92 99.92 99.54 99.54 0.0M
2022-08-05 99.38 100.12 99.31 100.12 0.0M
2022-08-04 99.95 99.95 99.46 99.46 0.0M
2022-08-03 100.02 100.34 99.73 100.23 0.0M
2022-08-02 99.28 99.63 99.28 99.63 0.0M
2022-08-01 99.33 99.42 98.95 98.97 0.0M
2022-07-29 99.21 99.74 99.21 99.74 0.0M
2022-07-28 99.59 100.49 99.58 100.00 0.0M
2022-07-27 100.20 100.42 99.94 100.29 0.0M
2022-07-26 99.52 100.38 99.43 100.38 0.0M
2022-07-25 99.68 99.75 99.24 99.43 0.0M
2022-07-22 99.53 100.21 99.22 99.40 0.0M
2022-07-21 99.53 99.85 99.49 99.62 0.0M
2022-07-20 99.00 99.72 98.95 99.57 0.0M
2022-07-19 99.85 99.85 99.00 99.19 0.0M
2022-07-18 100.52 100.52 99.65 99.95 0.0M
2022-07-15 101.38 101.38 100.67 100.67 0.0M
2022-07-14 101.44 101.78 101.18 101.40 0.0M
2022-07-13 101.17 101.49 100.61 100.73 0.0M
2022-07-12 101.33 101.63 100.91 100.91 0.0M
2022-07-11 100.37 101.06 100.37 100.77 0.0M
2022-07-08 100.08 100.56 99.78 99.78 0.0M
2022-07-07 99.66 100.03 99.45 100.03 0.0M
2022-07-06 99.08 99.93 99.08 99.93 0.0M
2022-07-05 97.35 99.25 97.35 99.20 0.0M
2022-07-04 97.45 97.53 97.16 97.53 0.0M
2022-07-01 97.18 97.89 97.07 97.65 0.0M
2022-06-30 97.45 97.67 97.12 97.12 0.0M
2022-06-29 96.70 96.99 96.45 96.99 0.0M
2022-06-28 95.96 96.57 95.96 96.43 0.0M
2022-06-27 96.08 96.09 95.71 95.71 0.0M
2022-06-24 96.41 96.46 96.16 96.24 0.0M
2022-06-23 96.05 96.72 96.05 96.54 0.0M
2022-06-22 96.86 96.89 95.88 95.88 0.0M
2022-06-21 96.42 96.43 96.12 96.15 0.0M
2022-06-20 96.47 96.55 96.40 96.44 0.0M
2022-06-17 96.74 97.15 96.57 97.00 0.0M
2022-06-16 97.56 97.65 96.71 96.71 0.0M
2022-06-15 96.96 97.56 96.81 97.56 0.0M
2022-06-14 97.21 97.38 97.11 97.38 0.0M
2022-06-13 97.01 97.40 96.90 97.39 0.0M
2022-06-10 95.56 96.63 95.56 96.63 0.0M
2022-06-09 94.84 95.34 94.76 95.34 0.0M
2022-06-08 95.09 95.15 94.65 94.65 0.0M
2022-06-07 95.10 95.27 95.05 95.05 0.0M
2022-06-06 94.73 95.05 94.62 95.05 0.0M
2022-06-03 94.56 95.28 94.56 94.86 0.0M
2022-06-02 95.18 95.18 94.81 94.81 0.0M
2022-06-01 94.73 95.52 94.73 95.52 0.0M
2022-05-31 94.55 95.07 94.55 94.81 0.0M
2022-05-30 94.50 94.50 94.29 94.29 0.0M
2022-05-27 94.60 94.97 94.60 94.97 0.0M
2022-05-26 95.17 95.19 94.77 94.77 0.0M
2022-05-25 95.11 95.31 95.11 95.25 0.0M
2022-05-24 94.86 94.92 94.68 94.68 0.0M
2022-05-23 95.82 95.90 95.15 95.15 0.0M
2022-05-20 96.08 96.28 96.07 96.28 0.0M
2022-05-19 97.09 97.09 95.94 95.94 0.0M
2022-05-18 96.64 96.74 96.62 96.73 0.0M
2022-05-17 97.22 97.22 96.42 96.42 0.0M
2022-05-16 97.66 97.75 97.41 97.71 0.0M
2022-05-13 97.77 97.78 97.60 97.60 0.0M
2022-05-12 96.80 97.70 96.80 97.64 0.0M
2022-05-11 96.33 96.64 96.09 96.31 0.0M
2022-05-10 96.30 96.48 96.19 96.40 0.0M
2022-05-09 96.70 96.73 96.34 96.47 0.0M
2022-05-06 96.85 96.85 95.97 96.02 0.0M
2022-05-05 95.99 96.63 95.91 96.63 0.0M
2022-05-04 96.49 96.65 96.24 96.24 0.0M
2022-05-03 96.78 96.78 96.16 96.40 0.0M
2022-05-02 96.39 96.65 96.39 96.65 0.0M
2022-04-29 96.39 96.40 96.07 96.40 0.0M
2022-04-28 96.50 96.71 96.40 96.57 0.0M
2022-04-27 95.63 96.47 95.63 96.29 0.0M
2022-04-26 94.91 95.31 94.91 95.31 0.0M
2022-04-25 94.69 94.92 94.69 94.92 0.0M
2022-04-22 93.90 94.18 93.87 94.18 0.0M
2022-04-21 93.23 93.68 93.06 93.59 0.0M
2022-04-20 93.98 93.99 93.61 93.61 0.0M
2022-04-19 94.18 94.21 94.00 94.13 0.0M
2022-04-14 93.09 94.10 93.05 94.10 0.0M
2022-04-13 93.84 93.84 93.51 93.51 0.0M
2022-04-12 93.57 93.58 93.44 93.57 0.0M
2022-04-11 93.36 93.36 92.98 93.28 0.0M
2022-04-08 93.55 93.55 93.36 93.39 0.0M
2022-04-07 93.05 93.21 93.04 93.21 0.0M
2022-04-06 93.27 93.27 92.98 93.12 0.0M
2022-04-05 92.50 92.97 92.50 92.97 0.0M
2022-04-04 92.02 92.38 92.02 92.37 0.0M
2022-04-01 91.78 92.04 91.78 92.04 0.0M
2022-03-31 90.91 91.53 90.91 91.53 0.0M
2022-03-30 91.31 91.31 90.99 90.99 0.0M
2022-03-29 92.30 92.30 91.36 91.43 0.0M
2022-03-28 92.75 92.75 92.43 92.62 0.0M
2022-03-25 92.15 92.46 92.15 92.46 0.0M
2022-03-24 92.56 92.56 92.37 92.38 0.0M
2022-03-23 92.20 92.41 92.20 92.31 0.0M
2022-03-22 92.50 92.50 92.22 92.22 0.0M
2022-03-21 91.89 92.09 91.87 92.09 0.0M
2022-03-18 91.76 92.17 91.76 91.83 0.0M
2022-03-17 91.94 91.96 91.41 91.41 0.0M
2022-03-16 92.67 92.67 92.27 92.27 0.0M
2022-03-15 92.36 92.71 92.36 92.71 0.0M
2022-03-14 92.93 92.93 92.45 92.45 0.0M
2022-03-11 92.49 92.84 92.23 92.84 0.0M
2022-03-10 91.97 92.30 91.60 92.30 0.0M
2022-03-09 93.06 93.06 91.67 91.67 0.0M
2022-03-08 93.54 93.54 93.08 93.38 0.0M
2022-03-07 93.41 93.87 93.41 93.63 0.0M
2022-03-04 92.27 93.16 92.27 93.16 0.0M
2022-03-03 91.61 91.93 91.61 91.93 0.0M
2022-03-02 91.63 91.85 91.41 91.41 0.0M
2022-03-01 90.53 91.45 90.53 91.45 0.0M
2022-02-28 90.87 90.87 90.48 90.48 0.0M
2022-02-25 90.69 90.78 90.35 90.35 0.0M
2022-02-24 90.27 91.16 90.27 91.14 0.0M
2022-02-23 89.59 89.77 89.51 89.77 0.0M
2022-02-22 89.95 89.95 89.53 89.57 0.0M
2022-02-21 89.30 89.64 89.30 89.61 0.0M
2022-02-18 89.35 89.63 89.35 89.63 0.0M
2022-02-17 89.26 89.50 89.26 89.36 0.0M
2022-02-16 89.30 89.30 89.26 89.30 0.0M
2022-02-15 89.79 89.79 89.38 89.38 0.0M
2022-02-14 89.58 89.85 89.58 89.80 0.0M
2022-02-11 89.25 89.25 89.03 89.08 0.0M
2022-02-10 88.88 88.88 88.47 88.47 0.0M
2022-02-09 89.06 89.06 88.81 88.81 0.0M
2022-02-08 89.09 89.09 88.95 89.04 0.0M
2022-02-07 88.85 88.87 88.78 88.80 0.0M
2022-02-04 88.74 88.76 88.57 88.76 0.0M
2022-02-03 89.97 90.00 88.84 88.84 0.0M
2022-02-02 90.07 90.07 89.75 89.96 0.0M
2022-02-01 90.21 90.40 90.17 90.36 0.0M
2022-01-31 90.98 91.10 90.69 90.69 0.0M
2022-01-28 91.31 91.31 91.01 91.01 0.0M
2022-01-27 90.78 91.15 90.78 91.15 0.0M
2022-01-26 90.03 90.14 90.03 90.10 0.0M
2022-01-25 89.91 90.21 89.91 90.08 0.0M
2022-01-24 89.80 89.90 89.80 89.84 0.0M
2022-01-21 89.70 89.70 89.61 89.61 0.0M
2022-01-20 89.45 89.65 89.45 89.65 0.0M
2022-01-19 89.69 89.69 89.53 89.54 0.0M
2022-01-18 89.15 89.70 89.15 89.70 0.0M
2022-01-17 88.91 89.13 88.91 89.13 0.0M
2022-01-14 88.67 89.03 88.67 89.03 0.0M
2022-01-13 88.60 88.75 88.59 88.63 0.0M
2022-01-12 89.52 89.52 88.99 88.99 0.0M
2022-01-11 89.65 89.69 89.47 89.47 0.0M
2022-01-10 89.75 89.77 89.75 89.76 0.0M
2022-01-07 89.93 89.96 89.63 89.63 0.0M
2022-01-06 90.07 90.07 89.89 89.93 0.0M
2022-01-05 90.00 90.00 89.73 89.75 0.0M
2022-01-04 90.04 90.14 89.95 90.08 0.0M
2022-01-03 89.63 90.06 89.49 90.01 0.0M