ACCESS TREASURY 0-1 YEAR ETF (GBIL)

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.00	100.01	100.00	100.01	-	0.04%	381,523
Dec 4, 2025	99.97	99.98	99.96	99.97	99.97	-	548,690
Dec 3, 2025	99.96	99.97	99.95	99.97	99.97	0.02%	1,081,453
Dec 2, 2025	99.93	99.95	99.93	99.95	99.95	0.02%	557,039
Dec 1, 2025	99.92	99.93	99.91	99.93	99.93	-0.27%	919,639
Nov 28, 2025	100.19	100.20	100.18	100.20	99.91	0.04%	523,038
Nov 26, 2025	100.17	100.17	100.16	100.16	99.87	0.01%	717,279
Nov 25, 2025	100.15	100.15	100.14	100.15	99.86	0.01%	804,532
Nov 24, 2025	100.12	100.14	100.12	100.14	99.85	0.02%	381,797
Nov 21, 2025	100.13	100.13	100.12	100.12	99.83	0.04%	816,791
Nov 20, 2025	100.08	100.09	100.08	100.08	99.79	0.01%	478,598
Nov 19, 2025	100.07	100.08	100.07	100.07	99.78	0.01%	732,475
Nov 18, 2025	100.06	100.07	100.06	100.06	99.77	-	806,276
Nov 17, 2025	100.04	100.06	100.04	100.06	99.77	0.02%	835,336
Nov 14, 2025	100.04	100.05	100.04	100.04	99.75	0.02%	602,970
Nov 13, 2025	100.01	100.02	100.01	100.02	99.73	0.01%	375,450
Nov 12, 2025	100.02	100.02	100.01	100.01	99.73	-	756,259
Nov 11, 2025	99.99	100.01	99.99	100.01	99.72	0.02%	2,031,472
Nov 10, 2025	100.01	100.01	99.99	99.99	99.71	0.01%	934,494
Nov 7, 2025	99.97	99.99	99.97	99.98	99.70	0.04%	756,960
Nov 6, 2025	99.95	99.96	99.94	99.94	99.66	0.02%	895,950
Nov 5, 2025	99.93	99.94	99.92	99.92	99.64	-	518,845
Nov 4, 2025	99.92	99.92	99.91	99.92	99.64	0.01%	572,529
Nov 3, 2025	99.91	99.91	99.90	99.91	99.63	-0.33%	823,590
Oct 31, 2025	100.23	100.24	100.23	100.24	99.62	0.05%	635,679
Oct 30, 2025	100.20	100.21	100.19	100.19	99.57	-	605,104
Oct 29, 2025	100.22	100.22	100.19	100.19	99.57	-0.01%	1,418,557
Oct 28, 2025	100.19	100.20	100.19	100.20	99.58	0.02%	487,555
Oct 27, 2025	100.18	100.19	100.18	100.18	99.56	-	586,576
Oct 24, 2025	100.17	100.18	100.17	100.18	99.56	0.04%	760,941
Oct 23, 2025	100.14	100.15	100.14	100.14	99.52	0.01%	706,805
Oct 22, 2025	100.13	100.14	100.13	100.13	99.51	0.01%	430,512
Oct 21, 2025	100.11	100.13	100.11	100.12	99.50	0.02%	546,744
Oct 20, 2025	100.11	100.12	100.10	100.10	99.48	0.01%	693,389
Oct 17, 2025	100.10	100.11	100.09	100.09	99.47	0.01%	561,365
Oct 16, 2025	100.06	100.08	100.05	100.08	99.46	0.04%	1,107,867
Oct 15, 2025	100.05	100.06	100.04	100.04	99.42	-0.01%	502,867
Oct 14, 2025	100.04	100.05	100.04	100.05	99.43	0.01%	552,963
Oct 13, 2025	100.03	100.04	100.03	100.04	99.42	-	540,340
Oct 10, 2025	100.03	100.04	100.02	100.04	99.42	0.05%	716,523
Oct 9, 2025	99.99	100.00	99.99	99.99	99.37	0.01%	467,341
Oct 8, 2025	99.98	99.98	99.97	99.98	99.36	-	357,218
Oct 7, 2025	99.97	99.98	99.96	99.98	99.36	0.02%	445,219
Oct 6, 2025	99.97	99.97	99.96	99.96	99.34	0.01%	399,741
Oct 3, 2025	99.95	99.96	99.95	99.95	99.33	0.03%	572,671
Oct 2, 2025	99.92	99.93	99.92	99.92	99.30	0.01%	627,001
Oct 1, 2025	99.91	99.92	99.91	99.91	99.29	-0.32%	740,179
Sep 30, 2025	100.24	100.24	100.23	100.23	99.27	-	568,536
Sep 29, 2025	100.22	100.23	100.22	100.23	99.27	0.02%	625,547
Sep 26, 2025	100.22	100.22	100.21	100.21	99.25	0.03%	573,144

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.