ACCESS TREASURY 0-1 YEAR ETF (GBIL)

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	100.15	100.16	100.15	100.16	-	0.01%	260,411
Feb 23, 2026	100.15	100.15	100.14	100.15	100.15	0.01%	577,173
Feb 20, 2026	100.13	100.14	100.13	100.14	100.14	0.03%	736,398
Feb 19, 2026	100.11	100.11	100.10	100.11	100.11	0.01%	321,133
Feb 18, 2026	100.10	100.10	100.09	100.10	100.10	0.01%	542,700
Feb 17, 2026	100.09	100.09	100.08	100.09	100.09	0.01%	633,226
Feb 13, 2026	100.08	100.09	100.08	100.08	100.08	0.04%	792,454
Feb 12, 2026	100.04	100.05	100.04	100.04	100.04	0.01%	867,612
Feb 11, 2026	100.04	100.04	100.03	100.03	100.03	-	462,030
Feb 10, 2026	100.04	100.04	100.02	100.03	100.03	0.01%	493,099
Feb 9, 2026	100.01	100.02	100.01	100.02	100.02	0.01%	1,230,083
Feb 6, 2026	100.01	100.02	100.00	100.01	100.01	0.02%	618,377
Feb 5, 2026	99.98	99.99	99.97	99.99	99.99	0.02%	979,156
Feb 4, 2026	99.97	99.97	99.95	99.97	99.97	0.02%	786,775
Feb 3, 2026	99.96	99.96	99.95	99.95	99.95	0.01%	1,339,240
Feb 2, 2026	99.94	99.95	99.94	99.94	99.94	-0.26%	1,332,694
Jan 30, 2026	100.20	100.21	100.20	100.20	99.93	0.02%	806,341
Jan 29, 2026	100.17	100.18	100.17	100.18	99.91	0.02%	808,267
Jan 28, 2026	100.18	100.18	100.16	100.16	99.89	-	818,378
Jan 27, 2026	100.16	100.17	100.16	100.16	99.89	0.02%	789,202
Jan 26, 2026	100.15	100.16	100.14	100.14	99.87	-	665,916
Jan 23, 2026	100.15	100.15	100.14	100.14	99.87	0.02%	937,352
Jan 22, 2026	100.12	100.13	100.11	100.12	99.85	0.01%	3,980,467
Jan 21, 2026	100.11	100.11	100.10	100.11	99.84	0.01%	1,189,614
Jan 20, 2026	100.10	100.10	100.09	100.10	99.83	0.01%	981,578
Jan 16, 2026	100.09	100.09	100.08	100.09	99.82	0.03%	428,375
Jan 15, 2026	100.05	100.06	100.05	100.06	99.79	0.01%	692,214
Jan 14, 2026	100.04	100.05	100.04	100.05	99.78	-	1,035,952
Jan 13, 2026	100.03	100.05	100.03	100.05	99.78	0.03%	704,731
Jan 12, 2026	100.03	100.04	100.02	100.02	99.75	-	844,956
Jan 9, 2026	100.04	100.04	100.02	100.02	99.75	0.03%	841,676
Jan 8, 2026	99.99	100.00	99.99	99.99	99.72	0.01%	485,388
Jan 7, 2026	99.99	100.00	99.98	99.98	99.71	0.01%	756,934
Jan 6, 2026	99.98	99.99	99.97	99.97	99.70	-	1,011,675
Jan 5, 2026	99.97	99.98	99.97	99.97	99.70	-	864,259
Jan 2, 2026	99.95	99.97	99.95	99.97	99.70	0.03%	801,777
Dec 31, 2025	99.94	99.94	99.93	99.94	99.67	-0.31%	600,701
Dec 30, 2025	100.25	100.26	100.25	100.25	99.64	0.01%	908,281
Dec 29, 2025	100.24	100.25	100.24	100.24	99.63	-	590,810
Dec 26, 2025	100.23	100.24	100.23	100.24	99.63	0.03%	521,024
Dec 24, 2025	100.20	100.21	100.20	100.21	99.59	0.01%	411,217
Dec 23, 2025	100.18	100.19	100.18	100.19	99.58	0.01%	646,260
Dec 22, 2025	100.18	100.18	100.17	100.18	99.57	0.01%	827,258
Dec 19, 2025	100.16	100.17	100.16	100.17	99.56	0.02%	785,359
Dec 18, 2025	100.14	100.15	100.14	100.15	99.54	0.02%	530,219
Dec 17, 2025	100.12	100.13	100.12	100.13	99.52	0.02%	1,528,627
Dec 16, 2025	100.11	100.12	100.11	100.11	99.50	0.01%	618,275
Dec 15, 2025	100.10	100.11	100.10	100.10	99.49	0.01%	425,720
Dec 12, 2025	100.09	100.10	100.08	100.09	99.48	0.03%	547,404
Dec 11, 2025	100.05	100.06	100.05	100.06	99.45	0.01%	761,643

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.