ACCESS TREASURY 0-1 YEAR ETF (GBIL)

NYSEARCA: GBIL · Real-Time Price · USD

100.17

+0.04 (0.04%)

At close: Mar 28, 2025, 4:00 PM

100.16

-0.01 (-0.01%)

After-hours: Mar 28, 2025, 7:56 PM EDT

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	100.17	100.18	100.17	100.17	100.17	0.04%	519,067
Mar 27, 2025	100.13	100.15	100.13	100.13	100.13	0.01%	484,428
Mar 26, 2025	100.13	100.13	100.12	100.12	100.12	0.01%	402,853
Mar 25, 2025	100.13	100.13	100.11	100.11	100.11	-	1,169,037
Mar 24, 2025	100.12	100.12	100.10	100.11	100.11	-0.02%	1,371,387
Mar 21, 2025	100.09	100.13	100.09	100.13	100.13	0.07%	1,390,802
Mar 20, 2025	100.06	100.07	100.05	100.06	100.06	0.01%	402,521
Mar 19, 2025	100.04	100.05	100.04	100.05	100.05	0.01%	623,955
Mar 18, 2025	100.04	100.04	100.03	100.03	100.03	0.01%	424,197
Mar 17, 2025	100.03	100.03	100.02	100.02	100.02	-	542,926
Mar 14, 2025	100.01	100.03	100.01	100.02	100.02	0.03%	472,265
Mar 13, 2025	99.99	99.99	99.98	99.99	99.99	0.02%	618,883
Mar 12, 2025	99.97	99.98	99.96	99.97	99.97	-0.01%	751,879
Mar 11, 2025	99.98	99.98	99.97	99.98	99.98	0.01%	524,698
Mar 10, 2025	99.97	99.97	99.95	99.97	99.97	0.02%	1,175,706
Mar 7, 2025	99.95	99.96	99.93	99.95	99.95	0.06%	1,859,109
Mar 6, 2025	99.92	99.92	99.89	99.89	99.89	-0.01%	2,487,994
Mar 5, 2025	99.91	99.91	99.89	99.90	99.90	0.01%	422,610
Mar 4, 2025	99.91	99.91	99.89	99.89	99.89	0.02%	934,298
Mar 3, 2025	99.86	99.88	99.86	99.87	99.87	-0.30%	829,466
Feb 28, 2025	100.18	100.18	100.17	100.17	99.85	0.03%	1,085,268
Feb 27, 2025	100.14	100.14	100.13	100.14	99.82	0.01%	443,257
Feb 26, 2025	100.13	100.13	100.12	100.13	99.81	0.01%	528,906
Feb 25, 2025	100.11	100.12	100.10	100.12	99.80	0.03%	642,816
Feb 24, 2025	100.08	100.10	100.08	100.09	99.77	0.01%	543,831
Feb 21, 2025	100.09	100.09	100.08	100.08	99.76	0.03%	694,309
Feb 20, 2025	100.04	100.05	100.04	100.05	99.73	0.01%	338,483
Feb 19, 2025	100.04	100.04	100.03	100.04	99.72	0.02%	503,965
Feb 18, 2025	100.02	100.03	100.01	100.02	99.70	0.02%	662,608
Feb 14, 2025	100.01	100.01	100.00	100.00	99.68	0.04%	674,338
Feb 13, 2025	99.96	99.96	99.95	99.96	99.64	0.01%	776,085
Feb 12, 2025	99.94	99.95	99.93	99.95	99.63	0.01%	631,559
Feb 11, 2025	99.94	99.95	99.93	99.94	99.62	0.02%	631,751
Feb 10, 2025	99.92	99.93	99.92	99.92	99.60	-0.01%	703,286
Feb 7, 2025	99.93	99.93	99.91	99.93	99.61	0.03%	640,305
Feb 6, 2025	99.90	99.90	99.88	99.90	99.58	0.03%	563,838
Feb 5, 2025	99.89	99.89	99.87	99.87	99.55	0.01%	355,091
Feb 4, 2025	99.88	99.88	99.86	99.86	99.54	0.01%	864,821
Feb 3, 2025	99.86	99.87	99.85	99.85	99.53	-0.34%	1,424,251
Jan 31, 2025	100.20	100.21	100.19	100.19	99.53	0.03%	801,507
Jan 30, 2025	100.17	100.17	100.15	100.16	99.50	0.02%	625,843
Jan 29, 2025	100.14	100.16	100.14	100.14	99.48	0.01%	372,404
Jan 28, 2025	100.15	100.15	100.13	100.13	99.47	-	488,449
Jan 27, 2025	100.13	100.14	100.13	100.13	99.47	0.01%	675,579
Jan 24, 2025	100.12	100.13	100.11	100.12	99.46	0.03%	577,044
Jan 23, 2025	100.08	100.09	100.07	100.09	99.43	0.03%	629,969
Jan 22, 2025	100.06	100.08	100.06	100.06	99.40	0.02%	506,997
Jan 21, 2025	100.05	100.06	100.04	100.04	99.38	-	814,555
Jan 17, 2025	100.06	100.06	100.04	100.04	99.38	0.03%	500,515
Jan 16, 2025	100.00	100.01	99.99	100.01	99.35	0.02%	508,808