Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

Jpmorgan Betabuilders U.S. Treasury Bond 20+ Year ETF (BBLB)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

85.85

-0.43

(-0.50%)

As of 10:39AM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	85.85	85.85	85.85	85.85	85.85	265
09 May 2024	86.28	86.28	86.28	86.28	86.28	100
08 May 2024	85.95	85.95	85.90	85.90	85.90	100
07 May 2024	86.43	86.43	86.43	86.43	86.43	300
06 May 2024	85.85	85.85	85.85	85.85	85.85	100
03 May 2024	85.15	85.51	85.15	85.51	85.51	200
02 May 2024	84.63	84.63	84.63	84.63	84.63	-
01 May 2024	84.33	84.33	84.33	84.33	84.33	100
01 May 2024	0.345 Dividend
30 Apr 2024	84.29	84.29	84.08	84.08	83.73	200
29 Apr 2024	84.45	84.72	84.45	84.72	84.37	600
26 Apr 2024	84.40	84.40	84.09	84.09	83.74	900
25 Apr 2024	83.71	83.71	83.71	83.71	83.37	300
24 Apr 2024	84.09	84.16	84.09	84.16	83.82	300
23 Apr 2024	84.77	84.77	84.77	84.77	84.42	100
22 Apr 2024	84.50	84.83	84.50	84.83	84.48	100
19 Apr 2024	84.79	84.86	84.79	84.86	84.51	3,200
18 Apr 2024	84.62	84.62	84.62	84.62	84.27	-
17 Apr 2024	85.03	85.03	85.03	85.03	84.68	100
16 Apr 2024	83.77	84.30	83.77	84.22	83.87	1,800
15 Apr 2024	85.05	85.05	84.48	84.69	84.35	700
12 Apr 2024	86.30	86.30	86.15	86.15	85.79	200
11 Apr 2024	85.59	85.59	85.59	85.59	85.24	100
10 Apr 2024	86.18	86.18	85.96	85.96	85.61	2,000
09 Apr 2024	87.88	87.88	87.88	87.88	87.52	1,300
08 Apr 2024	87.14	87.14	87.06	87.06	86.70	300
05 Apr 2024	87.16	87.16	87.16	87.16	86.80	100
04 Apr 2024	88.22	88.35	88.22	88.31	87.95	1,100
03 Apr 2024	87.64	87.64	87.64	87.64	87.28	100
02 Apr 2024	87.78	87.78	87.78	87.78	87.42	400
01 Apr 2024	88.17	88.17	88.12	88.12	87.76	100
28 Mar 2024	90.25	90.25	90.25	90.25	89.88	100
27 Mar 2024	90.23	90.23	90.23	90.23	89.86	100
26 Mar 2024	89.44	89.44	89.44	89.44	89.07	400
25 Mar 2024	89.15	89.15	89.15	89.15	88.78	300
22 Mar 2024	89.55	89.55	89.55	89.55	89.18	300
21 Mar 2024	88.70	88.70	88.70	88.70	88.34	100
20 Mar 2024	88.55	88.55	88.55	88.55	88.18	900
19 Mar 2024	88.64	88.64	88.64	88.64	88.28	500
18 Mar 2024	88.44	88.44	88.34	88.34	87.98	100
15 Mar 2024	88.62	88.62	88.62	88.62	88.26	200
14 Mar 2024	89.06	89.06	88.59	88.62	88.25	36,200
13 Mar 2024	90.14	90.14	90.03	90.03	89.66	1,900
12 Mar 2024	90.45	90.45	90.45	90.45	90.08	300
11 Mar 2024	91.19	91.22	91.08	91.22	90.84	79,200
08 Mar 2024	91.35	91.51	91.28	91.28	90.91	900
07 Mar 2024	91.46	91.46	91.46	91.46	91.09	100
06 Mar 2024	91.46	91.46	91.46	91.46	91.09	100
05 Mar 2024	90.95	90.95	90.95	90.95	90.57	100
04 Mar 2024	89.71	89.71	89.71	89.71	89.34	200
01 Mar 2024	90.13	90.13	90.06	90.06	89.69	200
29 Feb 2024	89.90	89.90	89.85	89.85	89.48	100
28 Feb 2024	88.99	89.34	88.93	89.34	88.98	24,100
27 Feb 2024	88.77	88.77	88.77	88.77	88.40	1,200
26 Feb 2024	89.74	89.74	89.31	89.31	88.95	2,500
23 Feb 2024	88.85	89.70	88.85	89.70	89.33	3,900
22 Feb 2024	88.40	88.40	88.40	88.40	88.04	200
21 Feb 2024	88.11	88.11	88.11	88.11	87.75	100
20 Feb 2024	88.68	88.83	88.61	88.66	88.30	14,600
16 Feb 2024	88.30	88.63	88.30	88.63	88.27	33,900
15 Feb 2024	89.12	89.12	89.12	89.12	88.75	1,000
14 Feb 2024	88.65	88.65	88.65	88.65	88.29	200
13 Feb 2024	88.29	88.29	88.29	88.29	87.92	100
12 Feb 2024	89.76	89.78	89.76	89.78	89.41	4,500
09 Feb 2024	89.65	89.65	89.65	89.65	89.28	500
08 Feb 2024	89.79	89.79	89.79	89.79	89.42	100
07 Feb 2024	90.61	90.61	90.41	90.41	90.04	12,800
06 Feb 2024	90.55	90.74	90.55	90.74	90.37	2,300
05 Feb 2024	89.90	89.93	89.84	89.93	89.56	2,900
02 Feb 2024	92.10	92.10	91.86	91.86	91.49	300
01 Feb 2024	93.78	93.78	93.78	93.78	93.39	100
01 Feb 2024	0.348 Dividend
31 Jan 2024	92.45	92.45	92.24	92.24	91.51	2,900
30 Jan 2024	91.24	91.49	91.24	91.49	90.77	17,300
29 Jan 2024	90.69	90.69	90.69	90.69	89.98	300
26 Jan 2024	89.68	89.68	89.68	89.68	88.98	400
25 Jan 2024	89.90	89.90	89.82	89.82	89.11	600
24 Jan 2024	89.67	89.67	89.16	89.16	88.46	15,000
23 Jan 2024	89.52	89.78	89.52	89.78	89.07	500
22 Jan 2024	90.34	90.45	90.34	90.45	89.74	800
19 Jan 2024	89.35	89.88	89.35	89.88	89.17	100
18 Jan 2024	89.60	89.60	89.60	89.60	88.89	100
17 Jan 2024	90.44	90.50	90.44	90.50	89.79	100
16 Jan 2024	91.32	91.38	90.61	90.63	89.92	73,500
12 Jan 2024	92.22	92.22	92.22	92.22	91.50	100
11 Jan 2024	92.37	92.37	92.37	92.37	91.65	2,000
10 Jan 2024	92.55	92.55	91.93	91.93	91.20	7,500
09 Jan 2024	92.46	92.47	92.35	92.47	91.74	600
08 Jan 2024	92.69	92.69	92.69	92.69	91.96	100
05 Jan 2024	93.15	93.15	92.04	92.04	91.32	6,500
04 Jan 2024	92.93	92.97	92.93	92.97	92.24	600
03 Jan 2024	93.13	94.35	93.13	94.35	93.61	10,300
02 Jan 2024	93.92	93.92	93.92	93.92	93.18	100
29 Dec 2023	94.84	95.32	94.62	94.62	93.88	3,000
28 Dec 2023	95.38	95.38	95.38	95.38	94.63	100
28 Dec 2023	0.31 Dividend
27 Dec 2023	95.96	96.26	95.96	96.26	95.20	400
26 Dec 2023	94.80	94.80	94.65	94.65	93.60	1,300
22 Dec 2023	94.39	94.52	94.39	94.48	93.44	1,100
21 Dec 2023	94.89	94.89	94.89	94.89	93.84	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1628+0.0017(+0.15%)

GBP/USD1.2530+0.0006(+0.05%)

Bitcoin GBP48,453.88-1,244.20(-2.50%)

Best savings accounts that offer above inflation rates

Jpmorgan Betabuilders U.S. Treasury Bond 20+ Year ETF (BBLB)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1628
+0.0017(+0.15%)

GBP/USD
1.2530
+0.0006(+0.05%)

Bitcoin GBP
48,453.88
-1,244.20(-2.50%)