ACCESS TREASURY 0-1 YEAR ETF (GBIL)

NYSEARCA: GBIL · Real-Time Price · USD

99.95

-0.01 (-0.01%)

At close: Sep 9, 2026, 4:00 PM EDT

99.96

+0.01 (0.01%)

Pre-market: Sep 10, 2026, 4:25 AM EDT

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	99.95	99.97	99.95	99.95	99.95	-0.01%	489,048
Sep 8, 2026	99.96	99.96	99.94	99.96	99.96	0.02%	785,852
Sep 4, 2026	99.95	99.95	99.93	99.94	99.94	0.03%	836,912
Sep 3, 2026	99.91	99.92	99.90	99.91	99.91	0.02%	1,859,797
Sep 2, 2026	99.89	99.89	99.88	99.89	99.89	0.01%	528,721
Sep 1, 2026	99.88	99.88	99.87	99.88	99.88	0.02%	839,101
Aug 31, 2026	100.17	100.18	100.16	100.16	99.86	0.01%	892,078
Aug 28, 2026	100.17	100.18	100.15	100.15	99.85	-	724,387
Aug 27, 2026	100.15	100.16	100.15	100.15	99.85	-	244,445
Aug 26, 2026	100.14	100.15	100.14	100.15	99.85	0.01%	365,103
Aug 25, 2026	100.12	100.14	100.12	100.14	99.84	0.02%	486,766
Aug 24, 2026	100.13	100.13	100.12	100.12	99.82	0.01%	503,174
Aug 21, 2026	100.11	100.12	100.11	100.11	99.81	0.02%	493,839
Aug 20, 2026	100.09	100.09	100.08	100.09	99.79	0.02%	318,671
Aug 19, 2026	100.07	100.08	100.07	100.07	99.77	0.01%	480,926
Aug 18, 2026	100.06	100.07	100.06	100.06	99.76	-	524,868
Aug 17, 2026	100.05	100.06	100.05	100.06	99.76	0.01%	431,594
Aug 14, 2026	100.05	100.05	100.04	100.05	99.75	0.03%	482,990
Aug 13, 2026	100.01	100.02	100.00	100.02	99.72	0.03%	644,914
Aug 12, 2026	99.99	100.00	99.99	99.99	99.69	0.01%	358,507
Aug 11, 2026	99.98	99.98	99.97	99.98	99.68	0.02%	611,748
Aug 10, 2026	99.97	99.98	99.96	99.96	99.66	-0.01%	650,454
Aug 7, 2026	99.96	99.97	99.96	99.97	99.67	0.04%	475,249
Aug 6, 2026	99.92	99.93	99.92	99.93	99.63	0.02%	503,050
Aug 5, 2026	99.91	99.92	99.91	99.91	99.61	-	515,049
Aug 4, 2026	99.91	99.91	99.89	99.91	99.61	0.03%	407,472
Aug 3, 2026	99.89	99.89	99.88	99.88	99.58	0.01%	818,454
Jul 31, 2026	100.17	100.19	100.17	100.18	99.57	0.02%	478,628
Jul 30, 2026	100.15	100.16	100.15	100.16	99.55	-	498,428
Jul 29, 2026	100.12	100.16	100.12	100.16	99.55	0.04%	626,537
Jul 28, 2026	100.11	100.12	100.10	100.12	99.51	0.02%	510,007
Jul 27, 2026	100.09	100.10	100.09	100.10	99.49	0.01%	756,819
Jul 24, 2026	100.08	100.09	100.08	100.09	99.48	0.03%	591,459
Jul 23, 2026	100.07	100.07	100.06	100.06	99.45	-	480,899
Jul 22, 2026	100.07	100.07	100.06	100.06	99.45	-	250,581
Jul 21, 2026	100.05	100.06	100.05	100.06	99.45	0.01%	448,196
Jul 20, 2026	100.05	100.06	100.05	100.05	99.44	-	672,200
Jul 17, 2026	100.05	100.06	100.05	100.05	99.44	0.03%	526,985
Jul 16, 2026	100.02	100.03	100.02	100.02	99.41	0.01%	957,079
Jul 15, 2026	100.01	100.02	100.01	100.01	99.40	0.01%	399,316
Jul 14, 2026	100.00	100.00	99.99	100.00	99.39	0.02%	396,420
Jul 13, 2026	99.99	99.99	99.97	99.98	99.37	-	399,488
Jul 10, 2026	99.97	99.98	99.97	99.98	99.37	0.03%	494,427
Jul 9, 2026	99.94	99.95	99.93	99.95	99.34	0.02%	384,521
Jul 8, 2026	99.94	99.94	99.92	99.93	99.32	0.01%	401,561
Jul 7, 2026	99.92	99.93	99.92	99.92	99.31	-	414,359
Jul 6, 2026	99.91	99.92	99.91	99.92	99.31	0.01%	508,365
Jul 2, 2026	99.91	99.91	99.90	99.91	99.30	0.05%	565,011
Jul 1, 2026	99.86	99.86	99.85	99.86	99.25	0.01%	920,287
Jun 30, 2026	100.15	100.16	100.15	100.16	99.24	0.02%	937,600