ACCESS TREASURY 0-1 YEAR ETF (GBIL)

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	99.94	99.94	99.93	99.94	99.94	-0.31%	600,701
Dec 30, 2025	100.25	100.26	100.25	100.25	99.91	0.01%	908,281
Dec 29, 2025	100.24	100.25	100.24	100.24	99.90	-	590,810
Dec 26, 2025	100.23	100.24	100.23	100.24	99.90	0.03%	521,024
Dec 24, 2025	100.20	100.21	100.20	100.21	99.87	0.01%	411,217
Dec 23, 2025	100.18	100.19	100.18	100.19	99.85	0.01%	646,260
Dec 22, 2025	100.18	100.18	100.17	100.18	99.84	0.01%	827,258
Dec 19, 2025	100.16	100.17	100.16	100.17	99.83	0.02%	785,359
Dec 18, 2025	100.14	100.15	100.14	100.15	99.81	0.02%	530,219
Dec 17, 2025	100.12	100.13	100.12	100.13	99.79	0.02%	1,528,627
Dec 16, 2025	100.11	100.12	100.11	100.11	99.77	0.01%	618,275
Dec 15, 2025	100.10	100.11	100.10	100.10	99.76	0.01%	425,720
Dec 12, 2025	100.09	100.10	100.08	100.09	99.75	0.03%	547,404
Dec 11, 2025	100.05	100.06	100.05	100.06	99.72	0.01%	761,643
Dec 10, 2025	100.02	100.05	100.02	100.05	99.71	0.03%	804,892
Dec 9, 2025	100.01	100.02	100.01	100.02	99.68	0.01%	396,881
Dec 8, 2025	100.01	100.02	100.01	100.01	99.67	-	761,464
Dec 5, 2025	100.00	100.01	100.00	100.01	99.67	0.04%	496,378
Dec 4, 2025	99.97	99.98	99.96	99.97	99.63	-	548,808
Dec 3, 2025	99.96	99.97	99.95	99.97	99.63	0.02%	1,085,344
Dec 2, 2025	99.93	99.95	99.93	99.95	99.61	0.02%	557,039
Dec 1, 2025	99.92	99.93	99.91	99.93	99.59	-0.27%	919,639
Nov 28, 2025	100.19	100.20	100.18	100.20	99.58	0.04%	523,038
Nov 26, 2025	100.17	100.17	100.16	100.16	99.54	0.01%	717,279
Nov 25, 2025	100.15	100.15	100.14	100.15	99.53	0.01%	804,532
Nov 24, 2025	100.12	100.14	100.12	100.14	99.52	0.02%	381,797
Nov 21, 2025	100.13	100.13	100.12	100.12	99.50	0.04%	816,791
Nov 20, 2025	100.08	100.09	100.08	100.08	99.46	0.01%	478,598
Nov 19, 2025	100.07	100.08	100.07	100.07	99.45	0.01%	732,475
Nov 18, 2025	100.06	100.07	100.06	100.06	99.44	-	806,276
Nov 17, 2025	100.04	100.06	100.04	100.06	99.44	0.02%	835,336
Nov 14, 2025	100.04	100.05	100.04	100.04	99.42	0.02%	602,970
Nov 13, 2025	100.01	100.02	100.01	100.02	99.40	0.01%	375,450
Nov 12, 2025	100.02	100.02	100.01	100.01	99.39	-	756,259
Nov 11, 2025	99.99	100.01	99.99	100.01	99.38	0.02%	2,031,472
Nov 10, 2025	100.01	100.01	99.99	99.99	99.37	0.01%	934,494
Nov 7, 2025	99.97	99.99	99.97	99.98	99.36	0.04%	756,960
Nov 6, 2025	99.95	99.96	99.94	99.94	99.32	0.02%	895,950
Nov 5, 2025	99.93	99.94	99.92	99.92	99.30	-	518,845
Nov 4, 2025	99.92	99.92	99.91	99.92	99.30	0.01%	572,529
Nov 3, 2025	99.91	99.91	99.90	99.91	99.29	-0.33%	823,590
Oct 31, 2025	100.23	100.24	100.23	100.24	99.28	0.05%	635,679
Oct 30, 2025	100.20	100.21	100.19	100.19	99.23	-	605,104
Oct 29, 2025	100.22	100.22	100.19	100.19	99.23	-0.01%	1,418,557
Oct 28, 2025	100.19	100.20	100.19	100.20	99.24	0.02%	487,555
Oct 27, 2025	100.18	100.19	100.18	100.18	99.22	-	586,576
Oct 24, 2025	100.17	100.18	100.17	100.18	99.22	0.04%	760,941
Oct 23, 2025	100.14	100.15	100.14	100.14	99.18	0.01%	706,805
Oct 22, 2025	100.13	100.14	100.13	100.13	99.17	0.01%	430,512
Oct 21, 2025	100.11	100.13	100.11	100.12	99.16	0.02%	546,744

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.