Dark

BBTR
JPM BETABUILDERS US TREASURY BOND ETF
stock LSE

Inactive

Jul 31, 2024

101.44USD+0.446%(+0.45)2,893

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	101.1600	101.3100	101.1600	101.4400	+0.446%	2,893	0.000%
2024-07-30	100.9000	100.9400	100.9000	100.9900	+0.050%	3,531	+0.446%
2024-07-29	101.0800	101.0800	100.9400	100.9400	+0.268%	26	+0.495%
2024-07-25	100.5800	100.6200	100.5800	100.6700	+0.060%	3,781	+0.765%
2024-07-24	100.5100	100.6100	100.5100	100.6100	+0.159%	716	+0.825%
2024-07-22	100.6900	100.6900	100.4500	100.4500	-0.485%	27	+0.986%
2024-07-18	100.9200	100.9200	100.9200	100.9400	+0.328%	1,707	+0.495%
2024-07-15	100.3900	100.3900	100.3900	100.6100	+0.610%	1,206	+0.825%
2024-07-10	100.1400	100.1400	100.0000	100.0000	+0.180%	718	+1.440%
2024-07-09	99.9800	99.9800	99.9800	99.8200	-0.200%	40	+1.623%
2024-07-08	99.9200	99.9500	99.9200	100.0200	+0.452%	700	+1.420%
2024-07-04	99.5600	99.5800	99.5600	99.5700	-0.060%	672	+1.878%
2024-07-03	99.3600	99.4000	99.3600	99.6300	+0.789%	1,457	+1.817%
2024-07-01	99.4200	99.4200	99.4200	98.8500	-0.922%	5	+2.620%
2024-06-28	99.8600	100.0400	99.7700	99.7700	-0.170%	8,487	+1.674%
2024-06-27	99.7800	99.7800	99.7800	99.9400	-0.170%	1,687	+1.501%
2024-06-25	100.3800	100.3800	100.3800	100.1100	+0.080%	650	+1.329%
2024-06-24	100.1300	100.1300	100.1300	100.0300	+0.050%	284	+1.410%
2024-06-21	100.0900	100.2800	100.0900	99.9800	-0.020%	3,243	+1.460%
2024-06-20	100.0900	100.1600	99.9100	100.0000	-0.229%	2,707	+1.440%
2024-06-19	100.2500	100.2500	100.2000	100.2300	+0.120%	2,129	+1.207%
2024-06-18	99.8900	99.9400	99.8900	100.1100	+0.270%	1,557	+1.329%
2024-06-17	99.8000	99.8000	99.8000	99.8400	-0.409%	116	+1.603%
2024-06-14	100.0800	100.3800	100.0800	100.2500	+0.340%	1,542	+1.187%
2024-06-12	99.1400	99.1400	99.1400	99.9100	+1.195%	336	+1.531%
2024-06-10	98.7700	98.7700	98.7700	98.7300	-0.222%	23	+2.745%
2024-06-03	98.5900	98.7300	98.5300	98.9500	+0.569%	13,456	+2.516%
2024-05-31	97.9400	97.9400	97.9400	98.3900	-0.112%	1,741	+3.100%
2024-05-24	98.5100	98.5100	98.4500	98.5000	+0.153%	1,951	+2.985%
2024-05-23	98.7400	98.7400	98.5200	98.3500	-0.415%	8,640	+3.142%
2024-05-21	98.7300	98.7300	98.7000	98.7600	+0.172%	2,096	+2.714%
2024-05-20	98.5900	98.5900	98.5900	98.5900	+0.213%	69	+2.891%
2024-05-14	98.2100	98.4500	98.2100	98.3800	+0.132%	3,674	+3.110%
2024-05-13	98.3400	98.3400	98.3400	98.2500	+0.061%	1,206	+3.247%
2024-05-09	98.0300	98.2100	98.0300	98.1900	+1.091%	2,056	+3.310%
2024-04-30	97.2300	97.2300	97.0500	97.1300	-0.134%	3,559	+4.437%
2024-04-29	97.1700	97.4100	97.1700	97.2600	+0.434%	3,672	+4.298%
2024-04-25	97.1100	97.1100	96.7200	96.8400	-0.514%	2,212	+4.750%
2024-04-23	97.2100	97.4500	97.0800	97.3400	+0.144%	450	+4.212%
2024-04-22	97.0300	97.2000	97.0300	97.2000	+0.093%	21	+4.362%
2024-04-18	97.4200	97.4200	97.1100	97.1100	+0.191%	108	+4.459%
2024-04-16	97.0550	97.0550	96.9250	96.9250	-0.134%	335	+4.658%
2024-04-15	97.5500	97.5500	97.0550	97.0550	-0.711%	4,148	+4.518%
2024-04-12	97.7800	97.7800	97.7800	97.7500	+0.455%	88	+3.775%
2024-04-11	97.4800	97.5100	97.4800	97.3075	-0.458%	2,137	+4.247%
2024-04-10	98.0150	98.0150	97.7550	97.7550	-0.423%	1,789	+3.770%
2024-04-08	98.1000	98.2250	98.1000	98.1700	-0.289%	4,446	+3.331%
2024-04-05	98.4150	98.4550	98.3650	98.4550	-0.023%	704	+3.032%
2024-04-02	98.7400	98.7400	98.5150	98.4775	-0.933%	5,388	+3.008%
2024-03-27	99.1850	99.2050	99.1700	99.4050	+0.369%	2,143	+2.047%
2024-03-26	99.1600	99.1600	99.1600	99.0400	+0.030%	50	+2.423%
2024-03-25	99.0750	99.0750	99.0100	99.0100	+0.299%	154	+2.454%
2024-03-14	98.7100	98.7100	98.7100	98.7150	+26.303%	1,739	+2.760%
2024-03-06	78.2150	78.2150	78.2150	78.1575	+0.282%	380	+29.789%
2024-03-04	78.0500	78.0500	78.0500	77.9375	-20.837%	380	+30.156%
2024-02-28	98.4250	98.4250	98.4250	98.4525	-0.025%	1,736	+3.034%
2024-02-27	98.6300	98.6350	98.4650	98.4775	+0.237%	533	+3.008%
2024-02-22	98.3250	98.3300	98.2450	98.2450	+25.911%	1,909	+3.252%
2024-02-19	77.8550	77.8750	77.8550	78.0275	0.000%	1,728	+30.005%
2024-02-16	78.4350	78.4350	78.2350	78.0275	-20.824%	2,081	+30.005%
2024-02-15	98.6850	98.8000	98.5500	98.5500	+25.762%	1,982	+2.933%
2024-02-14	78.0500	78.2150	78.0500	78.3625	-20.335%	2,221	+29.450%
2024-02-13	98.4200	98.4200	98.3650	98.3650	-0.541%	602	+3.126%
2024-02-09	98.9900	98.9900	98.9000	98.9000	-0.116%	1,769	+2.568%
2024-02-08	99.1500	99.1500	99.1500	99.0150	-0.392%	37	+2.449%
2024-02-07	99.5000	99.5000	99.4050	99.4050	+25.925%	1,760	+2.047%
2024-02-06	78.9000	78.9000	78.9000	78.9400	-20.303%	22,043	+28.503%
2024-02-05	99.4650	99.4650	99.0500	99.0500	-0.672%	348	+2.413%
2024-02-02	100.6100	100.6100	99.7200	99.7200	-1.206%	3,028	+1.725%
2024-02-01	100.2900	100.2900	100.2900	100.9375	+28.134%	274	+0.498%
2024-01-31	78.5950	78.5950	78.5550	78.7750	-20.777%	3,742	+28.772%
2024-01-30	99.5750	99.6350	99.5750	99.4350	+0.338%	3,436	+2.016%
2024-01-26	99.2450	99.2600	99.0450	99.1000	-0.010%	24,119	+2.361%
2024-01-25	99.0100	99.1500	99.0100	99.1100	+27.616%	149	+2.351%
2024-01-24	77.9300	77.9300	77.8500	77.6625	-0.490%	3,286	+30.616%
2024-01-19	78.0200	78.0900	78.0200	78.0450	-21.230%	2,753	+29.976%
2024-01-18	99.3200	99.3200	99.0800	99.0800	+25.940%	1,654	+2.382%
2024-01-16	78.8000	78.8000	78.8000	78.6725	-21.355%	380	+28.940%
2024-01-15	100.0500	100.0950	100.0350	100.0350	+27.608%	1,774	+1.405%
2024-01-11	78.3450	78.3850	78.2100	78.3925	+0.070%	13,874	+29.400%
2024-01-10	78.4900	78.4900	78.4900	78.3375	-21.631%	202	+29.491%
2024-01-03	99.8100	100.0100	99.8000	99.9600	+25.989%	5,215	+1.481%
2024-01-02	78.5300	78.5800	78.5300	79.3400	-21.235%	3,466	+27.855%
2023-12-28	100.7550	100.8050	100.7550	100.7300	+0.050%	2,428	+0.705%
2023-12-27	100.3700	100.5350	100.3700	100.6800	+0.244%	157	+0.755%
2023-12-21	100.5350	100.5350	100.5350	100.4350	+0.616%	1,721	+1.001%
2023-12-18	100.0850	100.0850	100.0850	99.8200	+27.427%	8	+1.623%
2023-12-14	79.0500	79.0500	78.3750	78.3350	-20.089%	13,376	+29.495%
2023-12-12	98.1700	98.1700	98.1700	98.0275	+25.753%	315	+3.481%
2023-12-05	77.8250	77.8250	77.8250	77.9525	+1.224%	380	+30.131%
2023-12-01	77.0600	77.0600	77.0600	77.0100	+0.238%	66,116	+31.723%
2023-11-30	76.9750	76.9900	76.9550	76.8275	+0.052%	3,298	+32.036%
2023-11-29	76.6750	76.7300	76.5750	76.7875	-20.752%	2,660	+32.105%
2023-11-28	96.6500	96.6500	96.6500	96.8950	+0.587%	274	+4.691%
2023-11-27	96.2750	96.4400	96.2600	96.3300	+0.029%	1,935	+5.305%
2023-11-23	96.4450	96.4450	96.3100	96.3025	-0.101%	3,652	+5.335%
2023-11-22	96.5700	96.7650	96.5000	96.4000	-0.117%	1,484	+5.228%
2023-11-21	96.6250	96.6250	96.6250	96.5125	+24.661%	6	+5.106%
2023-11-16	77.5100	77.5100	77.5100	77.4200	-19.169%	380	+31.026%
2023-11-15	95.9150	95.9150	95.9150	95.7800	-0.455%	12	+5.909%
2023-11-14	95.2750	96.2100	95.2150	96.2175	+0.809%	6,266	+5.428%
2023-11-07	95.1700	95.4450	95.1700	95.4450	+0.350%	1,347	+6.281%
2023-11-06	95.3750	95.3750	95.3750	95.1125	-0.598%	23	+6.653%
2023-11-03	94.9900	95.6850	94.9900	95.6850	+0.915%	1,805	+6.015%
2023-11-02	94.9500	94.9500	94.9500	94.8175	+22.046%	274	+6.984%
2023-11-01	77.2600	77.2600	77.2600	77.6900	+0.453%	380	+30.570%
2023-10-31	77.2900	77.2900	77.2900	77.3400	-17.403%	380	+31.161%
2023-10-30	93.7700	93.8100	93.6800	93.6350	-0.155%	55	+8.336%
2023-10-27	93.7450	93.7850	93.7450	93.7800	+0.187%	356	+8.168%
2023-10-26	93.3150	93.3150	93.3050	93.6050	+21.640%	1,067	+8.370%
2023-10-25	76.9950	76.9950	76.9900	76.9525	-17.933%	760	+31.822%
2023-10-23	92.9550	92.9550	92.9200	93.7675	+22.141%	475	+8.182%
2023-10-19	76.7700	76.7700	76.7700	76.7700	-17.719%	380	+32.135%
2023-10-18	93.3550	93.3600	93.3550	93.3025	+21.318%	1,610	+8.722%
2023-10-17	77.3550	77.3550	77.3550	76.9075	-18.812%	380	+31.899%
2023-10-13	94.8350	94.8350	94.8200	94.7275	+0.148%	556	+7.086%
2023-10-12	95.0300	95.0300	94.6100	94.5875	-0.453%	2,033	+7.245%
2023-10-11	94.9450	94.9450	94.9450	95.0175	+0.409%	351	+6.759%
2023-10-10	94.4250	94.4250	94.4250	94.6300	+22.320%	274	+7.196%
2023-10-09	77.1400	77.4400	77.1400	77.3625	+0.775%	2,155	+31.123%
2023-10-06	77.1200	77.1200	77.0900	76.7675	-0.878%	760	+32.139%
2023-10-05	77.5150	77.5150	77.5150	77.4475	-17.517%	1,761	+30.979%
2023-10-03	94.2450	94.2450	94.2450	93.8950	+20.758%	1,752	+8.036%
2023-10-02	77.6200	77.8700	77.6200	77.7550	-18.140%	3,297	+30.461%
2023-09-29	94.9400	94.9400	94.9400	94.9850	-0.646%	1,786	+6.796%
2023-09-22	95.3400	95.3400	95.3400	95.6025	+0.336%	943	+6.106%
2023-09-21	95.6750	95.6750	95.6750	95.2825	-0.843%	1	+6.462%
2023-09-19	96.1650	96.1650	96.1600	96.0925	+23.898%	907	+5.565%
2023-09-15	77.5300	77.5300	77.5300	77.5575	-0.164%	380	+30.793%
2023-09-14	77.4300	77.4300	77.4300	77.6850	-19.353%	380	+30.579%
2023-09-12	96.3300	96.3300	96.3250	96.3275	-0.010%	593	+5.307%
2023-09-11	96.3600	96.3600	96.3600	96.3375	+24.721%	40	+5.296%
2023-09-07	77.2600	77.2600	77.2600	77.2425	-20.210%	380	+31.327%
2023-09-01	97.2000	97.2900	97.2000	96.8075	+26.105%	3,467	+4.785%
2023-08-31	76.5050	76.8200	76.4900	76.7675	+0.600%	12,665	+32.139%
2023-08-30	76.6800	76.6800	76.6750	76.3100	-21.308%	3,534	+32.931%
2023-08-29	96.5100	96.5100	96.5100	96.9725	+26.923%	1,766	+4.607%
2023-08-24	76.0900	76.3550	76.0800	76.4025	-20.792%	17,740	+32.771%
2023-08-23	96.2650	96.2650	96.2600	96.4575	+0.668%	1,329	+5.165%
2023-08-22	95.9300	95.9300	95.9300	95.8175	+26.638%	839	+5.868%
2023-08-18	75.8600	75.8600	75.8600	75.6625	+0.461%	380	+34.069%
2023-08-17	75.1850	75.1850	75.1850	75.3150	-22.038%	1,778	+34.688%
2023-08-15	96.1450	96.2900	96.1450	96.6050	-0.085%	5,352	+5.005%
2023-08-14	96.7500	96.7500	96.7500	96.6875	+0.109%	16	+4.915%
2023-08-03	96.7200	96.7200	96.7200	96.5825	-0.758%	1,779	+5.029%
2023-08-01	97.7650	97.7650	97.4600	97.3200	+28.040%	800	+4.233%
2023-07-28	75.8950	75.8950	75.8950	76.0075	-0.951%	1,872	+33.461%
2023-07-24	76.3650	76.3650	76.3650	76.7375	-22.220%	380	+32.191%
2023-07-19	98.8100	98.8450	98.7750	98.6600	+0.150%	2,544	+2.818%
2023-07-14	98.5900	98.6850	98.5500	98.5125	+30.975%	6,089	+2.972%
2023-07-13	75.2250	75.2250	75.2250	75.2150	-1.461%	1,788	+34.867%
2023-07-06	76.6650	76.6650	76.6650	76.3300	-1.319%	1,749	+32.897%
2023-07-03	77.4650	77.4650	77.3600	77.3500	+0.081%	66	+31.144%
2023-06-30	77.4500	77.4500	77.2150	77.2875	-21.220%	6,996	+31.250%
2023-06-29	98.5650	98.5750	98.2750	98.1050	+27.005%	5,229	+3.399%
2023-06-22	77.3500	77.3500	77.3050	77.2450	-21.521%	3,518	+31.322%
2023-06-21	98.5650	98.5650	98.5650	98.4275	+26.909%	1,741	+3.061%
2023-06-20	76.9650	76.9650	76.9650	77.5575	-20.991%	800	+30.793%
2023-06-19	98.4650	98.4650	98.3900	98.1625	-0.150%	4,440	+3.339%
2023-06-07	98.6750	98.6750	98.6750	98.3100	+23.688%	1,708	+3.184%
2023-06-06	79.5050	79.5050	79.5050	79.4825	-19.840%	380	+27.626%
2023-06-01	99.2700	99.2700	99.2050	99.1550	+24.227%	2,000	+2.304%
2023-05-31	79.8750	79.8750	79.6400	79.8175	+0.662%	6,287	+27.090%
2023-05-26	79.3300	79.3300	79.3300	79.2925	-19.475%	380	+27.931%
2023-05-23	98.3750	98.3800	98.3750	98.4700	-0.086%	1,730	+3.016%
2023-05-22	98.9625	98.9625	98.9625	98.5550	+24.086%	0	+2.927%
2023-05-19	79.8300	79.9350	79.7200	79.4250	-0.451%	1,140	+27.718%
2023-05-18	79.7300	79.8200	79.7300	79.7850	+0.094%	3,436	+27.142%
2023-05-17	79.9100	79.9100	79.9100	79.7100	+0.038%	1,721	+27.261%
2023-05-16	79.7900	79.7900	79.7900	79.6800	-0.138%	51,642	+27.309%
2023-05-15	80.1500	80.1500	79.8450	79.7900	-20.472%	5,127	+27.134%
2023-05-12	100.4550	100.4550	100.4500	100.3300	+24.777%	2,280	+1.106%
2023-05-11	79.6150	79.7750	79.6150	80.4075	+1.419%	1,739	+26.157%
2023-05-05	79.7650	79.7650	79.7650	79.2825	-21.501%	1,718	+27.948%
2023-05-04	100.7750	100.9950	100.5650	100.9975	+0.308%	17,764	+0.438%
2023-05-03	100.4550	100.4600	100.4550	100.6875	+25.070%	2,004	+0.747%
2023-05-02	79.9000	80.3750	79.9000	80.5050	-19.640%	2,117	+26.005%
2023-04-28	99.6500	100.1050	99.5500	100.1800	+0.429%	4,734	+1.258%
2023-04-27	100.1350	100.1350	100.1350	99.7525	-0.600%	1,733	+1.692%
2023-04-26	100.4750	100.4750	100.4350	100.3550	+25.338%	572	+1.081%
2023-04-21	80.2550	80.2550	80.2450	80.0675	-20.158%	760	+26.693%
2023-04-13	100.2400	100.2400	100.2400	100.2825	+0.200%	173	+1.154%
2023-04-11	100.3550	100.3550	100.3550	100.0825	+23.444%	1,707	+1.356%
2023-04-05	80.6550	81.0400	80.6550	81.0750	-19.370%	3,256	+25.119%
2023-04-04	99.8850	99.9600	99.8850	100.5525	+0.359%	886	+0.883%
2023-04-03	99.4350	100.1050	99.4300	100.1925	+24.649%	6,340	+1.245%
2023-03-31	79.9850	80.1300	79.9850	80.3800	-18.896%	7,320	+26.201%
2023-03-30	99.0250	99.0250	99.0250	99.1075	-0.035%	30	+2.354%
2023-03-29	99.1500	99.1500	99.1500	99.1425	-1.144%	1,723	+2.317%
2023-03-24	100.2700	100.8250	100.2700	100.2900	+23.800%	452	+1.147%
2023-03-23	80.9600	81.0850	80.8400	81.0100	-18.203%	13,808	+25.219%
2023-03-22	98.6700	98.9600	98.6700	99.0375	+21.772%	726	+2.426%
2023-03-20	82.3150	82.3150	82.3150	81.3300	-18.045%	1,681	+24.726%
2023-03-16	99.9400	99.9400	99.9400	99.2375	+21.295%	1,667	+2.219%
2023-03-13	81.9350	81.9350	81.9250	81.8150	+0.963%	400	+23.987%
2023-03-09	81.3100	81.3150	81.1550	81.0350	-0.708%	10,115	+25.180%
2023-03-08	81.7400	81.7400	81.7400	81.6125	+0.123%	1,713	+24.295%
2023-03-07	81.3900	81.3900	81.3900	81.5125	+1.217%	1,733	+24.447%
2023-03-03	80.4700	80.5150	80.4700	80.5325	+0.446%	760	+25.962%
2023-03-01	80.3000	80.3000	80.3000	80.1750	-17.117%	380	+26.523%
2023-02-28	96.5600	96.5600	96.5600	96.7325	+21.056%	274	+4.867%
2023-02-21	80.9950	80.9950	80.1700	79.9075	-17.839%	1,080	+26.947%
2023-02-20	97.2400	97.2400	97.2400	97.2575	+0.111%	106	+4.300%
2023-02-17	97.2725	97.2725	97.2725	97.1500	+19.979%	0	+4.416%
2023-02-16	80.9000	81.0850	80.9000	80.9725	-16.900%	3,288	+25.277%
2023-02-15	97.8250	97.8250	97.5700	97.4400	-0.442%	3,935	+4.105%
2023-02-13	97.8900	97.9550	97.8500	97.8725	+19.251%	6,186	+3.645%
2023-02-07	82.2200	82.2200	82.2200	82.0725	-16.792%	1,716	+23.598%
2023-02-06	98.8100	98.8100	98.6400	98.6350	-0.487%	713	+2.844%
2023-02-03	99.1700	99.1700	99.1700	99.1175	-1.100%	274	+2.343%
2023-02-02	100.0600	100.0600	100.0450	100.2200	+0.921%	1,245	+1.217%
2023-02-01	99.4400	99.4400	99.3450	99.3050	+0.182%	1,007	+2.150%
2023-01-31	99.0550	99.0700	99.0500	99.1250	+23.590%	2,543	+2.335%
2023-01-26	80.2650	80.2650	80.2650	80.2050	-0.382%	1,732	+26.476%
2023-01-24	80.5650	80.5650	80.5650	80.5125	+0.619%	380	+25.993%
2023-01-23	80.0300	80.1750	80.0300	80.0175	-0.044%	2,486	+26.772%
2023-01-20	80.5350	80.5350	80.5350	80.0525	-19.666%	380	+26.717%
2023-01-18	99.4550	99.9000	99.4550	99.6500	+23.585%	287	+1.796%
2023-01-17	80.9200	80.9200	80.9200	80.6325	-0.858%	380	+25.805%
2023-01-12	81.2200	81.5150	81.1150	81.3300	-0.401%	1,533	+24.726%
2023-01-06	81.8850	81.8850	81.8850	81.6575	-16.173%	1,645	+24.226%
2023-01-05	97.4850	97.4850	97.4850	97.4125	+20.273%	274	+4.134%
2023-01-03	80.6350	80.6350	80.6350	80.9925	+0.179%	800	+25.246%
2022-12-23	81.0150	81.0150	81.0150	80.8475	-17.374%	1,707	+25.471%
2022-12-22	98.0300	98.0300	98.0100	97.8475	+0.069%	566	+3.672%
2022-12-21	97.7900	97.7900	97.7900	97.7800	-0.962%	493	+3.743%
2022-12-16	98.8150	98.8150	98.4550	98.7300	-0.290%	2,239	+2.745%
2022-12-15	98.8600	98.8600	98.8600	99.0175	+0.671%	6	+2.447%
2022-12-09	98.8000	98.8350	98.6650	98.3575	+21.294%	4,469	+3.134%
2022-12-07	80.8950	80.9400	80.8950	81.0900	+0.877%	2,380	+25.096%
2022-12-05	80.1100	80.1500	80.1100	80.3850	-0.673%	2,074	+26.193%
2022-11-30	80.7350	80.7350	80.6700	80.9300	+0.245%	2,057	+25.343%
2022-11-28	80.6650	80.6650	80.6650	80.7325	+0.683%	380	+25.650%
2022-11-25	80.2175	80.2175	80.2175	80.1850	-17.235%	0	+26.507%
2022-11-23	96.8100	96.8200	96.8100	96.8825	+0.352%	1,956	+4.704%
2022-11-16	96.1500	96.2400	96.1500	96.5425	+0.416%	3,406	+5.073%
2022-11-15	95.8400	95.8400	95.8400	96.1425	+0.607%	1,702	+5.510%
2022-11-14	95.7400	95.7400	95.7050	95.5625	+17.529%	374	+6.150%
2022-11-11	82.1650	82.1650	82.1650	81.3100	-15.121%	0	+24.757%
2022-11-10	94.4900	94.5850	94.4900	95.7950	+17.041%	1,186	+5.893%
2022-11-07	82.1900	82.1900	82.1900	81.8475	-1.753%	380	+23.938%
2022-11-04	83.8750	83.8750	83.8750	83.3075	+0.698%	380	+21.766%
2022-11-02	82.4600	82.4600	82.4600	82.7300	-12.663%	1,645	+22.616%
2022-11-01	95.1600	95.1600	94.7000	94.7250	+15.024%	3,840	+7.089%
2022-10-31	81.8100	81.8100	81.8100	82.3525	+0.470%	1,655	+23.178%
2022-10-28	82.5350	82.5350	82.1800	81.9675	-13.530%	3,678	+23.756%
2022-10-26	94.7250	94.7400	94.7250	94.7925	+14.428%	1,936	+7.013%
2022-10-24	82.8150	82.8150	82.7050	82.8400	-11.526%	3,817	+22.453%
2022-10-21	93.4450	93.6050	93.4450	93.6325	-0.505%	1,644	+8.338%
2022-10-20	94.2950	94.2950	94.0400	94.1075	+11.376%	548	+7.792%
2022-10-14	84.4850	84.7700	84.4600	84.4950	+0.517%	5,077	+20.054%
2022-10-13	85.8650	85.8650	85.2300	84.0600	-2.415%	760	+20.676%
2022-10-12	86.7750	86.7750	86.0200	86.1400	-9.844%	4,202	+17.762%
2022-10-11	95.3400	95.3400	95.3400	95.5450	+10.867%	274	+6.170%
2022-10-10	86.1800	86.1800	86.1050	86.1800	-10.365%	6,485	+17.707%
2022-10-06	96.2900	96.2900	96.2900	96.1450	+12.368%	5	+5.507%
2022-10-05	85.4700	85.4700	85.4700	85.5625	-0.338%	380	+18.557%
2022-10-03	86.1800	86.1800	86.1050	85.8525	-9.994%	1,520	+18.156%
2022-09-27	95.5500	95.5500	95.5200	95.3850	-1.061%	1,844	+6.348%
2022-09-26	96.2000	96.2000	96.2000	96.4075	-0.075%	274	+5.220%
2022-09-23	96.6700	96.6700	96.6700	96.4800	+12.271%	1,601	+5.141%
2022-09-22	86.3850	86.3850	86.0000	85.9350	-12.329%	1,973	+18.043%
2022-09-15	98.0550	98.0550	98.0550	98.0200	+13.765%	1,599	+3.489%
2022-09-08	86.3350	86.3350	86.1150	86.1600	-12.899%	760	+17.734%
2022-09-07	98.6250	98.6250	98.6250	98.9200	+0.121%	274	+2.548%
2022-09-06	98.7250	98.7250	98.7150	98.8000	+15.084%	1,846	+2.672%
2022-09-01	85.7550	85.8700	85.7550	85.8500	+0.228%	2,345	+18.160%
2022-08-30	85.5550	85.6400	85.5550	85.6550	-14.620%	1,140	+18.429%
2022-08-26	100.0900	100.2350	100.0900	100.3225	+18.424%	4,987	+1.114%
2022-08-24	84.7650	84.9250	84.7650	84.7150	-15.753%	998	+19.743%
2022-08-23	100.4400	100.4550	100.1250	100.5550	+0.100%	5,161	+0.880%
2022-08-19	100.7550	100.7550	100.7550	100.4550	-0.785%	1,571	+0.981%
2022-08-18	100.9600	100.9600	100.9600	101.2500	-0.047%	679	+0.188%
2022-08-16	101.7200	101.7800	101.7200	101.2975	+20.359%	2,410	+0.141%
2022-08-15	83.9650	83.9650	83.9650	84.1625	+0.821%	1,603	+20.529%
2022-08-12	83.5600	83.6000	83.5600	83.4775	-17.946%	1,604	+21.518%
2022-08-03	101.7600	101.9000	101.7600	101.7350	-0.887%	2,747	-0.290%
2022-08-02	103.2450	103.2850	102.9450	102.6450	+0.068%	1,370	-1.174%
2022-07-29	102.3000	102.3450	102.1100	102.5750	+21.347%	2,662	-1.107%
2022-07-25	84.2900	84.2900	84.2900	84.5300	-17.164%	1,578	+20.005%
2022-07-22	101.5750	102.0700	101.5750	102.0450	+20.942%	3,470	-0.593%
2022-07-21	84.2950	84.2950	84.2950	84.3750	-16.007%	1,596	+20.225%
2022-07-20	100.5000	100.5250	100.5000	100.4550	+20.118%	4,590	+0.981%
2022-07-19	83.7100	83.7100	83.7100	83.6300	-16.838%	380	+21.296%
2022-07-18	100.9100	100.9100	100.5250	100.5625	+18.114%	2,192	+0.873%
2022-07-15	85.3550	85.4100	85.3550	85.1400	-15.506%	10,245	+19.145%
2022-07-14	100.9500	100.9500	100.7500	100.7650	-0.040%	2,394	+0.670%
2022-07-13	100.8750	100.8750	100.8750	100.8050	+0.777%	1,564	+0.630%
2022-07-08	100.1650	100.1650	100.1650	100.0275	+17.724%	274	+1.412%
2022-07-06	85.2100	85.3800	85.2100	84.9675	-16.555%	2,428	+19.387%
2022-07-05	100.9500	101.7000	100.9500	101.8250	+23.346%	3,164	-0.378%
2022-06-29	81.9000	81.9000	81.8150	82.5525	+2.036%	3,432	+22.879%
2022-06-27	81.1450	81.1450	81.1450	80.9050	-19.067%	380	+25.382%
2022-06-24	100.1550	100.1550	100.1450	99.9650	+22.069%	1,735	+1.476%
2022-06-23	81.9700	82.0850	81.7700	81.8925	+1.578%	4,098	+23.870%
2022-06-21	80.4900	80.4900	80.4900	80.6200	-0.503%	1,668	+25.825%
2022-06-01	80.4750	80.6500	80.4400	81.0275	-20.148%	1,520	+25.192%
2022-05-31	101.5600	101.5900	101.4100	101.4725	+26.100%	3,817	-0.032%
2022-05-30	80.8400	80.8400	80.8400	80.4700	-0.801%	1,652	+26.059%
2022-05-27	81.2700	81.2700	81.2700	81.1200	-0.420%	380	+25.049%
2022-05-25	81.8200	81.8200	81.5350	81.4625	-0.285%	760	+24.524%
2022-05-24	81.3750	81.4200	81.3750	81.6950	+0.307%	760	+24.169%
2022-05-19	81.4950	81.4950	81.4950	81.4450	-19.251%	380	+24.550%
2022-05-17	101.0900	101.0900	101.0900	100.8625	-0.559%	274	+0.573%
2022-05-16	101.4300	101.4900	101.4300	101.4300	+0.143%	1,901	+0.010%
2022-05-13	101.3800	101.3800	101.3800	101.2850	+0.327%	2,617	+0.153%
2022-05-11	101.1950	101.2600	101.1950	100.9550	+24.455%	548	+0.480%
2022-05-06	81.1650	81.5800	81.1650	81.1175	-20.087%	1,140	+25.053%
2022-04-29	101.9200	101.9200	101.5700	101.5075	+24.214%	1,900	-0.066%
2022-04-28	81.2600	81.2600	81.2600	81.7200	-19.975%	380	+24.131%
2022-04-27	102.1400	102.1400	102.1400	102.1175	+0.603%	274	-0.663%
2022-04-22	101.3900	101.3900	101.3050	101.5050	+0.027%	548	-0.064%
2022-04-21	101.4900	101.4900	101.4900	101.4775	+30.237%	326	-0.037%
2022-04-20	77.9250	77.9250	77.8500	77.9175	-23.788%	2,145	+30.189%
2022-04-14	103.0650	103.0650	103.0650	102.2375	+29.439%	274	-0.780%
2022-04-08	79.0350	79.0350	79.0350	78.9850	-23.449%	1,057	+28.429%
2022-04-07	103.5050	103.5050	103.5050	103.1800	+30.533%	274	-1.686%
2022-04-06	78.8300	78.8300	78.7950	79.0450	-24.669%	2,419	+28.332%
2022-03-24	104.7350	104.7350	104.7000	104.9300	+0.265%	548	-3.326%
2022-03-23	104.6150	104.6150	104.6100	104.6525	+30.027%	1,936	-3.070%
2022-03-17	80.4300	80.7900	80.4300	80.4850	-23.900%	2,942	+26.036%
2022-03-16	105.8200	105.8200	105.8200	105.7625	-0.323%	274	-4.087%
2022-03-15	106.1200	106.2400	106.1200	106.1050	-0.009%	548	-4.397%
2022-03-14	106.4150	106.4150	106.2500	106.1150	-0.690%	548	-4.406%
2022-03-10	107.5400	107.5400	106.8450	106.8525	-0.598%	1,526	-5.065%
2022-03-09	107.6000	107.6000	107.6000	107.4950	+30.049%	274	-5.633%
2022-03-07	82.7100	82.7100	82.7100	82.6575	-23.547%	380	+22.723%
2022-03-03	107.9200	108.0150	107.9200	108.1150	+34.200%	822	-6.174%
2022-02-28	80.6150	80.6150	80.6150	80.5625	-25.211%	1,267	+25.915%
2022-02-22	107.6000	107.6000	107.6000	107.7200	+36.536%	274	-5.830%
2022-02-17	78.7850	78.7850	78.7850	78.8950	+0.178%	380	+28.576%
2022-02-16	78.9250	78.9250	78.9250	78.7550	-0.383%	1,761	+28.805%
2022-02-15	79.0050	79.0050	79.0000	79.0575	-0.126%	3,334	+28.312%
2022-02-14	79.2750	79.4650	79.2750	79.1575	+0.684%	2,052	+28.150%
2022-02-11	78.6950	78.6950	78.6950	78.6200	-1.565%	380	+29.026%
2022-02-03	80.0700	80.0700	80.0700	79.8700	-26.842%	1,628	+27.006%
2022-01-28	109.1550	109.1550	109.1550	109.1750	+0.405%	274	-7.085%
2022-01-18	108.8200	108.8200	108.8200	108.7350	+35.847%	1,646	-6.709%
2022-01-14	80.0600	80.0600	79.9600	80.0425	+0.294%	1,140	+26.733%
2022-01-13	79.8250	79.8250	79.8250	79.8075	-5.673%	380	+27.106%
2021-12-20	84.6100	84.6100	84.6100	84.6075	-24.228%	380	+19.895%
2021-12-14	111.5450	111.5450	111.5450	111.6600	+32.068%	274	-9.153%
2021-12-07	84.3100	84.3100	84.3100	84.5475	+2.395%	57,380	+19.980%
2021-11-22	82.6250	82.6250	82.6250	82.5700	-25.268%	96	+22.853%
2021-11-17	110.3750	110.3750	110.3750	110.4875	+34.148%	274	-8.189%
2021-11-15	82.8400	82.8400	82.4000	82.3625	-0.480%	760	+23.163%
2021-11-12	83.0100	83.0200	83.0100	82.7600	-0.085%	760	+22.571%
2021-11-09	82.3350	82.3350	82.3350	82.8300	+2.209%	380	+22.468%
2021-10-29	80.2600	80.2600	80.2600	81.0400	+0.340%	1,105	+25.173%
2021-10-27	80.8650	80.8650	80.8650	80.7650	+0.896%	380	+25.599%
2021-10-22	80.1400	80.1400	80.1400	80.0475	-27.455%	380	+26.725%
2021-10-20	110.3600	110.3600	110.3600	110.3425	+37.777%	274	-8.068%
2021-10-19	80.0100	80.0100	80.0100	80.0875	-0.537%	1,102	+26.661%
2021-10-15	80.7800	80.7800	80.5250	80.5200	-1.703%	1,140	+25.981%
2021-10-06	81.8350	81.8350	81.8350	81.9150	+0.147%	380	+23.836%
2021-10-04	81.7650	81.7650	81.7200	81.7950	-27.335%	1,900	+24.017%
2021-09-21	112.5200	112.5200	112.5200	112.5650	+0.323%	274	-9.883%
2021-09-03	112.4500	112.4650	112.4500	112.2025	-0.080%	1,186	-9.592%
2021-09-01	112.2300	112.2300	112.2300	112.2925	-0.009%	274	-9.664%
2021-08-31	112.5150	112.5150	112.5150	112.3025	+0.317%	4	-9.673%
2021-08-26	111.9700	111.9700	111.9700	111.9475	-0.579%	800	-9.386%
2021-08-05	113.0600	113.0600	113.0600	112.6000	-0.120%	274	-9.911%
2021-08-04	113.0600	113.0600	113.0600	112.7350	+0.376%	274	-10.019%
2021-07-28	112.2450	112.2450	112.2200	112.3125	+1.723%	655	-9.681%
2021-06-08	110.2900	110.2900	110.2900	110.4100	+0.519%	274	-8.124%
2021-05-27	109.8800	109.8800	109.8800	109.8400	-0.295%	274	-7.647%
2021-05-26	110.2000	110.2000	110.2000	110.1650	+0.672%	274	-7.920%
2021-05-18	109.3550	109.3550	109.3400	109.4300	+0.146%	3,700	-7.301%
2021-05-12	109.5950	109.5950	109.5950	109.2700	-0.632%	274	-7.166%
2021-05-04	109.6850	109.6850	109.6850	109.9650	+0.077%	91	-7.752%

.dark-mode .Rz12FL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rz12FL{ color: #333333; background-color: white; border: 2px solid #333333; }BBTRJPM BETABUILDERS US TREASURY BOND ETFstock LSE

BBTR
JPM BETABUILDERS US TREASURY BOND ETF
stock LSE