JPMorgan ETFs (Ireland) ICAV BetaBuilders US Treasury Bond UCITS ETF USD Acc (BBTR)

BBTR
🏛️ 독일 →
90.72
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 90.91 90.91 90.69 90.72 0.0M
2025-10-02 90.64 91.08 90.64 91.08 0.0M
2025-10-01 90.16 90.70 90.16 90.70 0.0M
2025-09-30 90.64 90.67 90.50 90.67 0.0M
2025-09-29 90.58 90.67 90.57 90.62 0.0M
2025-09-26 90.69 90.90 90.60 90.60 0.0M
2025-09-25 90.38 90.69 90.34 90.69 0.0M
2025-09-24 90.01 90.50 90.01 90.45 0.0M
2025-09-23 90.05 90.08 89.97 90.04 0.0M
2025-09-22 90.27 90.40 90.08 90.10 0.0M
2025-09-19 90.29 90.43 90.21 90.43 0.0M
2025-09-18 90.21 90.22 90.18 90.21 0.0M
2025-09-17 90.17 90.34 90.11 90.11 0.0M
2025-09-16 90.38 90.38 90.11 90.12 0.0M
2025-09-15 90.49 90.72 90.49 90.69 0.0M
2025-09-12 90.63 90.90 90.63 90.78 0.0M
2025-09-11 91.08 91.20 90.96 90.96 0.0M
2025-09-10 90.82 90.91 90.78 90.85 0.0M
2025-09-09 90.41 90.73 90.41 90.73 0.0M
2025-09-08 90.84 90.84 90.61 90.70 0.0M
2025-09-05 90.66 90.66 90.45 90.52 0.0M
2025-09-04 90.30 90.75 90.30 90.64 0.0M
2025-09-03 90.19 90.28 90.13 90.23 0.0M
2025-09-02 89.75 90.26 89.75 90.05 0.0M
2025-09-01 89.69 89.85 89.63 89.85 0.0M
2025-08-29 90.30 90.30 89.91 89.91 0.0M
2025-08-28 90.42 90.42 90.18 90.25 0.0M
2025-08-27 90.37 90.74 90.37 90.45 0.0M
2025-08-26 90.18 90.18 90.06 90.09 0.0M
2025-08-25 89.65 89.86 89.65 89.86 0.0M
2025-08-22 90.25 90.26 89.62 89.75 0.0M
2025-08-21 90.20 90.20 89.90 90.04 0.0M
2025-08-20 89.98 90.01 89.80 89.93 0.0M
2025-08-19 89.56 89.77 89.55 89.77 0.0M
2025-08-18 89.35 89.74 89.35 89.51 0.0M
2025-08-15 89.78 89.78 89.44 89.44 0.0M
2025-08-14 90.11 90.17 90.06 90.06 0.0M
2025-08-13 89.75 89.85 89.60 89.75 0.0M
2025-08-12 90.38 90.38 89.67 89.67 0.0M
2025-08-11 90.03 90.42 90.03 90.42 0.0M
2025-08-08 90.14 90.31 89.85 89.85 0.0M
2025-08-07 89.79 90.41 89.79 90.41 0.0M
2025-08-06 90.72 90.80 90.33 90.33 0.0M
2025-08-05 90.89 91.08 90.89 90.92 0.0M
2025-08-04 90.62 90.86 90.62 90.86 0.0M
2025-08-01 90.98 91.07 90.81 90.88 0.0M
2025-07-31 91.06 91.41 91.06 91.21 0.0M
2025-07-30 90.16 90.73 90.16 90.73 0.0M
2025-07-29 89.84 90.36 89.77 90.36 0.0M
2025-07-28 88.75 89.34 88.75 89.34 0.0M
2025-07-25 88.41 88.53 88.41 88.52 0.0M
2025-07-24 88.37 88.37 88.11 88.28 0.0M
2025-07-23 88.60 88.77 88.60 88.68 0.0M
2025-07-22 88.93 88.93 88.74 88.80 0.0M
2025-07-21 89.12 89.23 88.89 88.89 0.0M
2025-07-18 89.12 89.19 88.93 88.96 0.0M
2025-07-17 89.01 89.46 89.01 89.32 0.0M
2025-07-16 88.90 89.38 88.25 88.28 0.0M
2025-07-15 88.69 88.99 88.68 88.99 0.0M
2025-07-14 88.87 88.88 88.56 88.56 0.0M
2025-07-11 89.05 89.05 88.63 88.63 0.0M
2025-07-10 88.78 89.02 88.77 89.02 0.0M
2025-07-09 88.41 88.66 88.41 88.66 0.0M
2025-07-08 88.26 88.59 88.26 88.45 0.0M
2025-07-07 88.51 88.66 88.39 88.39 0.0M
2025-07-04 88.20 88.54 88.20 88.31 0.0M
2025-07-03 88.58 88.63 88.33 88.44 0.0M
2025-07-02 88.65 88.73 88.52 88.52 0.0M
2025-07-01 88.92 88.92 88.68 88.68 0.0M
2025-06-30 88.71 89.08 88.71 88.82 0.0M
2025-06-27 89.05 89.07 88.90 89.07 0.0M
2025-06-26 89.21 89.23 89.06 89.10 0.0M
2025-06-25 89.78 89.78 89.45 89.50 0.0M
2025-06-24 89.55 89.64 89.46 89.54 0.0M
2025-06-23 89.98 90.29 89.98 90.07 0.0M
2025-06-20 90.03 90.03 89.75 89.88 0.0M
2025-06-19 90.22 90.30 90.05 90.30 0.0M
2025-06-18 89.82 90.16 89.70 90.05 0.0M
2025-06-17 89.17 89.62 89.17 89.62 0.0M
2025-06-16 89.14 89.19 89.01 89.19 0.0M
2025-06-13 89.96 90.10 89.25 89.25 0.0M
2025-06-12 89.53 89.55 89.22 89.51 0.0M
2025-06-11 90.16 90.16 89.74 89.74 0.0M
2025-06-10 90.42 90.42 90.15 90.15 0.0M
2025-06-09 90.16 90.16 90.02 90.06 0.0M
2025-06-06 90.44 90.58 90.27 90.27 0.0M
2025-06-05 90.68 90.69 90.19 90.29 0.0M
2025-06-04 90.46 90.57 90.40 90.57 0.0M
2025-06-03 90.22 90.56 90.22 90.46 0.0M
2025-06-02 90.18 90.21 90.02 90.02 0.0M
2025-05-30 90.93 90.98 90.77 90.92 0.0M
2025-05-29 90.85 90.93 90.62 90.63 0.0M
2025-05-28 90.85 90.93 90.65 90.87 0.0M
2025-05-27 90.47 90.72 90.39 90.72 0.0M
2025-05-26 89.61 90.09 89.61 90.05 0.0M
2025-05-23 90.82 90.82 90.25 90.32 0.0M
2025-05-22 90.14 90.59 90.14 90.59 0.0M
2025-05-21 90.34 90.36 90.25 90.28 0.0M
2025-05-20 91.14 91.46 91.14 91.20 0.0M
2025-05-19 91.09 91.17 90.72 91.17 0.0M
2025-05-16 92.15 92.31 91.95 92.31 0.0M
2025-05-15 91.07 91.91 91.07 91.91 0.0M
2025-05-14 91.66 91.78 91.31 91.44 0.0M
2025-05-13 92.46 92.53 91.78 91.78 0.0M
2025-05-12 92.02 92.72 92.02 92.56 0.0M
2025-05-09 91.68 91.69 91.55 91.69 0.0M
2025-05-08 91.86 91.86 91.60 91.80 0.0M
2025-05-07 91.12 91.41 91.04 91.41 0.0M
2025-05-06 91.15 91.28 90.98 91.04 0.0M
2025-05-05 91.42 91.42 91.14 91.29 0.0M
2025-05-02 91.71 91.91 91.17 91.34 0.0M
2025-04-30 91.65 92.22 91.65 92.13 0.0M
2025-04-29 91.40 91.52 91.27 91.52 0.0M
2025-04-28 91.72 91.72 91.27 91.27 0.0M
2025-04-25 91.19 91.22 91.13 91.15 0.0M
2025-04-24 90.86 91.00 90.64 91.00 0.0M
2025-04-23 90.54 90.93 90.28 90.76 0.0M
2025-04-22 89.41 89.69 89.32 89.69 0.0M
2025-04-17 90.85 91.07 90.80 90.85 0.0M
2025-04-16 90.88 90.94 90.62 90.92 0.0M
2025-04-15 90.86 91.24 90.76 91.21 0.0M
2025-04-14 89.65 90.43 89.65 90.36 0.0M
2025-04-11 90.79 90.79 89.90 89.91 0.0M
2025-04-10 93.41 93.41 92.11 92.11 0.0M
2025-04-09 93.26 93.26 92.59 92.90 0.0M
2025-04-08 94.82 95.38 94.82 95.13 0.0M
2025-04-07 95.86 96.03 95.47 95.77 0.0M
2025-04-04 94.94 96.32 94.94 96.03 0.0M
2025-04-03 95.36 95.36 94.64 94.81 0.0M
2025-04-02 96.36 96.54 95.84 95.84 0.0M
2025-04-01 96.28 96.60 96.13 96.46 0.0M
2025-03-31 95.90 96.22 95.83 96.05 0.0M
2025-03-28 95.74 95.79 95.49 95.49 0.0M
2025-03-27 95.57 95.59 95.19 95.31 0.0M
2025-03-26 95.49 95.63 95.41 95.47 0.0M
2025-03-25 95.40 95.47 95.04 95.47 0.0M
2025-03-24 95.28 95.52 95.28 95.52 0.0M
2025-03-21 95.56 95.82 95.56 95.69 0.0M
2025-03-20 95.15 95.84 95.15 95.61 0.0M
2025-03-19 94.80 94.81 94.55 94.81 0.0M
2025-03-18 94.17 94.48 94.12 94.32 0.0M
2025-03-17 94.86 94.86 94.62 94.62 0.0M
2025-03-14 95.05 95.06 94.50 94.82 0.0M
2025-03-13 94.82 95.03 94.63 94.91 0.0M
2025-03-12 94.75 94.75 94.38 94.38 0.0M
2025-03-11 95.24 95.24 94.59 94.59 0.0M
2025-03-10 95.38 95.49 95.25 95.49 0.0M
2025-03-07 95.42 95.42 94.97 95.36 0.0M
2025-03-06 95.27 95.57 95.00 95.07 0.0M
2025-03-05 97.04 97.04 95.95 96.13 0.0M
2025-03-04 98.96 98.98 98.56 98.74 0.0M
2025-03-03 99.23 99.49 98.58 98.76 0.0M
2025-02-28 99.63 99.63 99.19 99.34 0.0M
2025-02-27 98.44 99.05 98.25 99.05 0.0M
2025-02-26 98.04 98.24 98.03 98.03 0.0M
2025-02-25 98.19 98.19 97.91 98.08 0.0M
2025-02-24 97.42 97.83 97.42 97.71 0.0M
2025-02-21 97.06 97.67 97.06 97.59 0.0M
2025-02-20 97.47 97.47 97.21 97.21 0.0M
2025-02-19 97.09 97.47 97.09 97.47 0.0M
2025-02-18 97.22 97.28 97.13 97.13 0.0M
2025-02-17 97.15 97.31 97.06 97.19 0.0M
2025-02-14 97.07 97.20 96.91 97.12 0.0M
2025-02-13 96.73 97.42 96.73 97.20 0.0M
2025-02-12 97.84 97.89 97.41 97.41 0.0M
2025-02-11 98.64 98.76 98.11 98.11 0.0M
2025-02-10 98.90 98.90 98.49 98.74 0.0M
2025-02-07 98.18 98.51 97.95 98.51 0.0M
2025-02-06 98.34 98.57 98.32 98.32 0.0M
2025-02-05 97.70 98.00 97.70 98.00 0.0M
2025-02-04 98.10 98.32 97.75 97.75 0.0M
2025-02-03 99.11 99.12 98.35 98.57 0.0M
2025-01-31 97.46 97.73 97.46 97.57 0.0M
2025-01-30 97.35 97.72 97.24 97.24 0.0M
2025-01-29 97.33 97.66 97.22 97.22 0.0M
2025-01-28 96.99 97.13 96.99 97.01 0.0M
2025-01-27 96.72 96.72 96.39 96.39 0.0M
2025-01-24 96.60 96.60 95.90 95.90 0.0M
2025-01-23 97.06 97.06 96.71 96.71 0.0M
2025-01-22 96.94 96.94 96.65 96.80 0.0M
2025-01-21 97.48 97.56 96.96 96.96 0.0M
2025-01-20 97.38 97.66 96.89 96.98 0.0M
2025-01-17 98.16 98.20 97.84 97.84 0.0M
2025-01-16 97.64 97.74 97.64 97.73 0.0M
2025-01-15 96.70 97.74 96.70 97.74 0.0M
2025-01-14 97.46 97.46 97.03 97.03 0.0M
2025-01-13 97.47 98.02 97.47 97.60 0.0M
2025-01-10 97.40 97.65 97.32 97.65 0.0M
2025-01-09 97.41 97.53 97.30 97.53 0.0M
2025-01-08 97.14 97.34 97.06 97.28 0.0M
2025-01-07 96.60 96.68 96.43 96.61 0.0M
2025-01-06 97.36 97.36 96.73 96.73 0.0M
2025-01-03 97.96 98.17 97.92 97.92 0.0M
2025-01-02 97.50 98.37 97.50 98.32 0.0M