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
2023-12-29 97.39 97.52 97.31 97.52 0.0M
2023-12-28 96.94 97.27 96.82 97.27 0.0M
2023-12-27 97.60 97.60 96.89 96.93 0.0M
2023-12-22 97.90 97.90 97.64 97.74 0.0M
2023-12-21 98.35 98.46 98.00 98.00 0.0M
2023-12-20 98.23 98.37 98.12 98.15 0.0M
2023-12-19 98.45 98.45 98.02 98.02 0.0M
2023-12-18 98.54 98.60 98.48 98.48 0.0M
2023-12-15 97.81 98.57 97.81 98.57 0.0M
2023-12-14 98.86 98.86 97.79 97.79 0.0M
2023-12-13 99.68 99.77 99.61 99.65 0.0M
2023-12-12 99.73 99.73 99.55 99.66 0.0M
2023-12-11 99.95 100.02 99.80 100.02 0.0M
2023-12-08 99.70 100.07 99.66 99.94 0.0M
2023-12-07 99.63 99.83 99.61 99.61 0.0M
2023-12-06 99.54 99.65 99.50 99.58 0.0M
2023-12-05 99.32 99.52 99.19 99.52 0.0M
2023-12-04 98.83 99.29 98.76 99.21 0.0M
2023-12-01 98.53 99.04 98.46 98.77 0.0M
2023-11-30 97.98 98.48 97.98 98.40 0.0M
2023-11-29 97.64 97.85 97.64 97.82 0.0M
2023-11-28 98.06 98.06 97.56 97.56 0.0M
2023-11-27 97.96 98.11 97.86 98.11 0.0M
2023-11-24 98.28 98.30 98.09 98.09 0.0M
2023-11-23 98.22 98.30 98.17 98.30 0.0M
2023-11-22 98.16 98.59 98.16 98.59 0.0M
2023-11-21 97.78 98.04 97.77 98.04 0.0M
2023-11-20 98.10 98.12 97.90 97.90 0.0M
2023-11-17 98.90 98.90 98.44 98.47 0.0M
2023-11-16 98.80 98.80 98.43 98.69 0.0M
2023-11-15 98.46 98.74 98.45 98.65 0.0M
2023-11-14 100.00 100.00 98.56 98.56 0.0M
2023-11-13 100.08 100.31 100.03 100.05 0.0M
2023-11-10 100.30 100.31 100.14 100.31 0.0M
2023-11-09 99.91 100.08 99.84 99.89 0.0M
2023-11-08 100.17 100.31 99.86 99.88 0.0M
2023-11-07 99.94 100.22 99.94 100.05 0.0M
2023-11-06 99.57 99.60 99.45 99.51 0.0M
2023-11-03 100.64 100.64 99.57 99.57 0.0M
2023-11-02 100.86 100.86 100.39 100.68 0.0M
2023-11-01 101.13 101.41 101.01 101.41 0.0M
2023-10-31 100.58 101.14 100.25 101.14 0.0M
2023-10-30 101.23 101.23 100.57 100.64 0.0M
2023-10-27 101.15 101.34 100.78 100.78 0.0M
2023-10-26 101.26 101.40 101.22 101.40 0.0M
2023-10-25 100.78 100.95 100.75 100.77 0.0M
2023-10-24 99.83 100.80 99.76 100.80 0.0M
2023-10-23 100.79 100.79 100.22 100.22 0.0M
2023-10-20 100.90 100.90 100.72 100.72 0.0M
2023-10-19 101.13 101.13 100.83 100.83 0.0M
2023-10-18 100.78 101.20 100.76 101.20 0.0M
2023-10-17 101.13 101.13 100.64 100.64 0.0M
2023-10-16 101.18 101.24 101.02 101.04 0.0M
2023-10-13 101.15 101.46 101.03 101.46 0.0M
2023-10-12 100.12 100.98 100.12 100.98 0.0M
2023-10-11 100.40 100.50 100.24 100.25 0.0M
2023-10-10 100.82 100.82 100.39 100.39 0.0M
2023-10-09 101.02 101.12 100.99 101.00 0.0M
2023-10-06 101.07 101.41 100.54 100.54 0.0M
2023-10-05 101.27 101.28 101.07 101.07 0.0M
2023-10-04 101.78 101.78 101.18 101.20 0.0M
2023-10-03 101.54 101.72 101.48 101.72 0.0M
2023-10-02 100.46 101.36 100.46 101.19 0.0M
2023-09-29 100.43 100.54 100.25 100.54 0.0M
2023-09-28 101.22 101.22 100.57 100.57 0.0M
2023-09-27 100.50 101.04 100.50 100.98 0.0M
2023-09-26 100.49 100.49 100.20 100.44 0.0M
2023-09-25 99.78 100.38 99.78 100.35 0.0M
2023-09-22 99.71 100.00 99.64 99.66 0.0M
2023-09-21 99.80 99.88 99.54 99.61 0.0M
2023-09-20 99.39 99.39 99.05 99.05 0.0M
2023-09-19 99.42 99.42 99.18 99.37 0.0M
2023-09-18 99.53 99.53 99.29 99.29 0.0M
2023-09-15 99.58 99.60 99.44 99.45 0.0M
2023-09-14 98.79 99.46 98.79 99.46 0.0M
2023-09-13 98.80 98.84 98.65 98.79 0.0M
2023-09-12 98.81 99.01 98.81 98.85 0.0M
2023-09-11 98.81 98.89 98.67 98.68 0.0M
2023-09-08 98.96 99.04 98.84 98.95 0.0M
2023-09-07 98.94 99.11 98.94 99.00 0.0M
2023-09-06 98.78 98.92 98.63 98.92 0.0M
2023-09-05 98.36 98.91 98.36 98.87 0.0M
2023-09-04 98.16 98.24 98.02 98.17 0.0M
2023-09-01 97.65 98.16 97.53 98.16 0.0M
2023-08-31 97.10 97.66 97.10 97.66 0.0M
2023-08-30 97.35 97.35 96.77 96.84 0.0M
2023-08-29 97.90 97.90 97.53 97.53 0.0M
2023-08-28 97.87 97.94 97.87 97.88 0.0M
2023-08-25 98.11 98.25 97.89 98.08 0.0M
2023-08-24 97.41 97.74 97.41 97.68 0.0M
2023-08-23 97.38 97.86 97.32 97.45 0.0M
2023-08-22 96.85 97.52 96.85 97.44 0.0M
2023-08-21 97.18 97.18 96.90 97.11 0.0M
2023-08-18 97.29 97.32 97.21 97.21 0.0M
2023-08-17 97.12 97.20 97.03 97.20 0.0M
2023-08-16 96.74 96.89 96.74 96.89 0.0M
2023-08-15 96.66 96.68 96.56 96.65 0.0M
2023-08-14 96.62 96.83 96.39 96.71 0.0M
2023-08-11 96.12 96.38 96.08 96.38 0.0M
2023-08-10 95.94 95.94 95.62 95.83 0.0M
2023-08-09 96.14 96.17 96.11 96.11 0.0M
2023-08-08 95.99 96.58 95.99 96.36 0.0M
2023-08-07 96.14 96.14 95.91 95.91 0.0M
2023-08-04 96.38 96.42 95.58 95.58 0.0M
2023-08-03 96.57 96.57 96.32 96.32 0.0M
2023-08-02 95.99 96.48 95.96 96.38 0.0M
2023-08-01 95.95 96.15 95.95 96.15 0.0M
2023-07-31 95.67 95.67 95.52 95.57 0.0M
2023-07-28 96.01 96.25 95.52 95.56 0.0M
2023-07-27 94.89 95.80 94.62 95.80 0.0M
2023-07-26 95.21 95.21 95.06 95.12 0.0M
2023-07-25 95.10 95.44 95.05 95.34 0.0M
2023-07-24 94.54 95.05 94.50 95.04 0.0M
2023-07-21 94.50 94.70 94.50 94.70 0.0M
2023-07-20 93.87 94.49 93.87 94.49 0.0M
2023-07-19 93.79 94.01 93.65 94.01 0.0M
2023-07-18 93.45 93.72 93.45 93.72 0.0M
2023-07-17 93.67 93.70 93.56 93.62 0.0M
2023-07-14 93.82 93.82 93.58 93.58 0.0M
2023-07-13 94.35 94.39 93.93 93.95 0.0M
2023-07-12 95.34 95.38 94.51 94.51 0.0M
2023-07-11 95.42 95.63 95.42 95.62 0.0M
2023-07-10 95.93 95.95 95.67 95.67 0.0M
2023-07-07 96.54 96.62 95.93 95.93 0.0M
2023-07-06 96.72 96.91 96.48 96.63 0.0M
2023-07-05 96.48 96.60 96.48 96.58 0.0M
2023-07-04 96.25 96.40 96.25 96.38 0.0M
2023-07-03 96.44 96.44 96.14 96.26 0.0M
2023-06-30 96.61 96.74 96.17 96.17 0.0M
2023-06-29 96.23 96.44 96.03 96.44 0.0M
2023-06-28 95.87 96.16 95.77 96.16 0.0M
2023-06-27 95.91 95.91 95.67 95.76 0.0M
2023-06-26 96.23 96.23 96.10 96.10 0.0M
2023-06-23 95.99 96.55 95.99 96.35 0.0M
2023-06-22 95.46 95.71 95.25 95.71 0.0M
2023-06-21 96.07 96.07 95.68 95.68 0.0M
2023-06-20 96.02 96.11 95.82 96.11 0.0M
2023-06-19 95.88 96.04 95.88 95.92 0.0M
2023-06-16 95.75 95.97 95.67 95.89 0.0M
2023-06-15 96.96 96.96 95.86 95.86 0.0M
2023-06-14 97.06 97.06 96.52 96.53 0.0M
2023-06-13 97.00 97.10 96.93 97.08 0.0M
2023-06-12 97.42 97.42 97.18 97.38 0.0M
2023-06-09 97.20 97.38 97.17 97.38 0.0M
2023-06-08 97.76 97.76 97.13 97.13 0.0M
2023-06-07 98.00 98.01 97.64 97.72 0.0M
2023-06-06 97.59 98.03 97.59 97.86 0.0M
2023-06-05 97.81 97.98 97.62 97.69 0.0M
2023-06-02 97.02 97.53 97.02 97.51 0.0M
2023-06-01 97.91 97.91 97.33 97.33 0.0M
2023-05-31 97.89 98.10 97.74 98.06 0.0M
2023-05-30 97.80 97.80 97.35 97.45 0.0M
2023-05-29 97.37 97.58 97.37 97.58 0.0M
2023-05-26 97.40 97.61 97.18 97.61 0.0M
2023-05-25 97.40 97.48 97.36 97.46 0.0M
2023-05-24 97.03 97.19 96.84 97.10 0.0M
2023-05-23 96.65 96.94 96.65 96.94 0.0M
2023-05-22 96.70 96.70 96.53 96.68 0.0M
2023-05-19 96.85 96.85 96.49 96.53 0.0M
2023-05-18 96.45 96.96 96.45 96.96 0.0M
2023-05-17 96.16 96.43 96.16 96.41 0.0M
2023-05-16 95.94 96.12 95.81 96.12 0.0M
2023-05-15 96.03 96.08 95.89 96.03 0.0M
2023-05-12 95.54 96.12 95.54 96.12 0.0M
2023-05-11 95.38 95.73 95.37 95.67 0.0M
2023-05-10 95.07 95.28 94.89 95.05 0.0M
2023-05-09 94.86 95.30 94.86 95.25 0.0M
2023-05-08 94.43 94.68 94.41 94.68 0.0M
2023-05-05 94.49 94.81 94.49 94.67 0.0M
2023-05-04 94.18 94.82 94.18 94.81 0.0M
2023-05-03 94.52 94.52 94.31 94.31 0.0M
2023-05-02 94.77 95.12 94.66 94.89 0.0M
2023-04-28 94.61 94.94 94.39 94.39 0.0M
2023-04-27 94.31 94.64 94.27 94.55 0.0M
2023-04-26 94.66 94.66 93.93 94.26 0.0M
2023-04-25 94.36 94.90 94.36 94.86 0.0M
2023-04-24 94.91 94.91 94.40 94.47 0.0M
2023-04-21 95.14 95.14 94.90 94.90 0.0M
2023-04-20 94.93 95.09 94.80 94.91 0.0M
2023-04-19 94.94 95.23 94.90 94.99 0.0M
2023-04-18 95.02 95.02 94.78 94.91 0.0M
2023-04-17 94.68 95.33 94.62 95.31 0.0M
2023-04-14 94.07 94.71 94.02 94.71 0.0M
2023-04-13 94.74 94.74 94.04 94.12 0.0M
2023-04-12 95.17 95.23 94.76 94.76 0.0M
2023-04-11 95.52 95.52 95.22 95.31 0.0M
2023-04-06 95.38 95.42 95.22 95.23 0.0M
2023-04-05 94.95 95.25 94.86 95.23 0.0M
2023-04-04 95.28 95.41 94.78 94.88 0.0M
2023-04-03 96.09 96.09 95.20 95.43 0.0M
2023-03-31 95.29 95.61 95.29 95.61 0.0M
2023-03-30 95.82 95.82 95.17 95.34 0.0M
2023-03-29 95.97 95.97 95.70 95.82 0.0M
2023-03-28 96.06 96.06 95.78 95.78 0.0M
2023-03-27 96.46 96.48 96.34 96.34 0.0M
2023-03-24 95.93 96.79 95.93 96.62 0.0M
2023-03-23 95.23 95.45 95.03 95.30 0.0M
2023-03-22 96.30 96.35 96.09 96.17 0.0M
2023-03-21 96.77 96.77 96.22 96.35 0.0M
2023-03-20 97.43 97.43 96.78 96.80 0.0M
2023-03-17 97.30 97.68 97.22 97.22 0.0M
2023-03-16 97.76 98.06 97.70 97.72 0.0M
2023-03-15 96.53 98.44 96.53 98.38 0.0M
2023-03-14 97.08 97.08 96.48 96.73 0.0M
2023-03-13 96.58 97.30 96.53 96.53 0.0M
2023-03-10 97.77 97.82 96.80 97.11 0.0M
2023-03-09 98.05 98.10 97.77 97.81 0.0M
2023-03-08 98.15 98.21 97.95 98.05 0.0M
2023-03-07 96.86 97.88 96.86 97.88 0.0M
2023-03-06 97.24 97.30 96.83 96.89 0.0M
2023-03-03 97.47 97.62 97.43 97.55 0.0M
2023-03-02 97.26 97.62 97.24 97.61 0.0M
2023-03-01 97.29 97.29 96.86 96.87 0.0M
2023-02-28 97.55 97.55 97.19 97.44 0.0M
2023-02-27 97.97 97.97 97.41 97.68 0.0M
2023-02-24 97.61 98.00 97.61 97.93 0.0M
2023-02-23 97.35 97.62 97.35 97.56 0.0M
2023-02-22 96.96 97.23 96.94 97.23 0.0M
2023-02-21 96.83 97.01 96.69 96.83 0.0M
2023-02-20 96.55 96.78 96.55 96.69 0.0M
2023-02-17 97.12 97.26 96.81 96.86 0.0M
2023-02-16 96.45 96.88 96.45 96.71 0.0M
2023-02-15 96.39 96.75 96.33 96.75 0.0M
2023-02-14 96.21 96.30 95.94 96.30 0.0M
2023-02-13 96.64 96.69 96.30 96.35 0.0M
2023-02-10 96.06 96.70 96.06 96.65 0.0M
2023-02-09 96.08 96.08 95.70 96.02 0.0M
2023-02-08 95.98 96.20 95.93 96.20 0.0M
2023-02-07 96.23 96.48 96.16 96.43 0.0M
2023-02-06 95.60 96.16 95.60 96.16 0.0M
2023-02-03 94.70 95.21 94.36 95.21 0.0M
2023-02-02 93.74 94.49 93.71 94.49 0.0M
2023-02-01 94.77 94.77 94.39 94.40 0.0M
2023-01-31 95.09 95.31 94.87 94.87 0.0M
2023-01-30 94.81 94.85 94.60 94.85 0.0M
2023-01-27 94.77 95.07 94.66 94.90 0.0M
2023-01-26 94.39 94.90 94.39 94.87 0.0M
2023-01-25 94.62 94.80 94.39 94.61 0.0M
2023-01-24 94.57 94.81 94.57 94.67 0.0M
2023-01-23 94.39 94.78 94.39 94.78 0.0M
2023-01-20 94.97 95.25 94.97 95.00 0.0M
2023-01-19 95.24 95.37 95.13 95.37 0.0M
2023-01-18 95.01 95.16 94.71 95.16 0.0M
2023-01-17 94.92 95.33 94.71 95.28 0.0M
2023-01-16 95.06 95.10 95.04 95.10 0.0M
2023-01-13 94.92 95.28 94.77 95.21 0.0M
2023-01-12 95.63 95.63 95.16 95.16 0.0M
2023-01-11 95.72 95.82 95.63 95.63 0.0M
2023-01-10 95.74 95.86 95.73 95.78 0.0M
2023-01-09 96.26 96.45 95.67 95.67 0.0M
2023-01-06 97.67 98.01 96.87 96.87 0.0M
2023-01-05 96.83 97.67 96.83 97.67 0.0M
2023-01-04 96.99 97.05 96.72 96.89 0.0M
2023-01-03 96.77 97.62 96.77 97.41 0.0M
2023-01-02 96.26 96.44 96.13 96.44 0.0M