ACCESS TREASURY 0-1 YEAR ETF (GBIL)

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	99.93	99.94	99.93	99.94	99.94	0.01%	959,855
May 4, 2026	99.93	99.94	99.93	99.93	99.93	-	568,799
May 1, 2026	99.93	99.93	99.92	99.93	99.93	-0.25%	1,298,226
Apr 30, 2026	100.18	100.19	100.17	100.18	99.89	0.01%	692,276
Apr 29, 2026	100.17	100.18	100.16	100.17	99.88	-	748,983
Apr 28, 2026	100.17	100.17	100.16	100.17	99.88	0.01%	1,046,136
Apr 27, 2026	100.15	100.16	100.15	100.16	99.87	0.01%	815,671
Apr 24, 2026	100.14	100.15	100.14	100.15	99.86	0.03%	538,121
Apr 23, 2026	100.12	100.12	100.11	100.12	99.83	0.01%	467,007
Apr 22, 2026	100.11	100.11	100.10	100.11	99.82	0.01%	460,696
Apr 21, 2026	100.09	100.10	100.09	100.10	99.81	-	663,811
Apr 20, 2026	100.09	100.10	100.08	100.10	99.81	0.01%	799,773
Apr 17, 2026	100.08	100.09	100.07	100.09	99.80	0.04%	1,485,534
Apr 16, 2026	100.05	100.05	100.03	100.05	99.76	0.03%	820,620
Apr 15, 2026	100.03	100.04	100.02	100.02	99.73	-	772,894
Apr 14, 2026	100.02	100.03	100.02	100.02	99.73	0.01%	953,070
Apr 13, 2026	100.01	100.02	100.01	100.01	99.72	-	945,371
Apr 10, 2026	100.00	100.01	100.00	100.01	99.72	0.02%	494,550
Apr 9, 2026	99.98	99.99	99.97	99.99	99.70	0.01%	1,175,697
Apr 8, 2026	99.98	99.98	99.97	99.98	99.69	0.02%	1,014,064
Apr 7, 2026	99.95	99.96	99.94	99.96	99.67	0.02%	626,438
Apr 6, 2026	99.94	99.95	99.94	99.94	99.65	-	587,354
Apr 2, 2026	99.94	99.94	99.93	99.94	99.65	0.03%	938,492
Apr 1, 2026	99.89	99.91	99.89	99.91	99.62	-0.28%	2,037,890
Mar 31, 2026	100.18	100.19	100.18	100.19	99.60	0.01%	1,115,956
Mar 30, 2026	100.17	100.18	100.16	100.18	99.59	0.02%	924,188
Mar 27, 2026	100.14	100.16	100.14	100.16	99.57	0.05%	1,655,696
Mar 26, 2026	100.12	100.13	100.11	100.11	99.52	-0.02%	1,150,789
Mar 25, 2026	100.11	100.13	100.11	100.13	99.54	0.03%	753,903
Mar 24, 2026	100.10	100.11	100.10	100.10	99.51	-	709,799
Mar 23, 2026	100.10	100.10	100.09	100.10	99.51	-	1,021,756
Mar 20, 2026	100.09	100.10	100.08	100.10	99.51	0.03%	1,269,594
Mar 19, 2026	100.07	100.07	100.06	100.07	99.48	-	1,021,018
Mar 18, 2026	100.08	100.08	100.07	100.07	99.48	-	667,150
Mar 17, 2026	100.06	100.07	100.06	100.07	99.48	0.01%	463,212
Mar 16, 2026	100.05	100.06	100.05	100.06	99.47	0.01%	830,744
Mar 13, 2026	100.05	100.05	100.04	100.05	99.46	0.03%	985,116
Mar 12, 2026	100.03	100.03	100.02	100.02	99.43	-	572,371
Mar 11, 2026	100.02	100.02	100.01	100.02	99.43	-	927,616
Mar 10, 2026	100.01	100.02	100.00	100.02	99.43	0.02%	1,028,358
Mar 9, 2026	99.99	100.00	99.99	100.00	99.41	-	1,415,353
Mar 6, 2026	99.98	100.00	99.98	100.00	99.41	0.05%	1,282,535
Mar 5, 2026	99.95	99.96	99.95	99.95	99.36	-	955,515
Mar 4, 2026	99.95	99.95	99.94	99.95	99.36	0.01%	630,829
Mar 3, 2026	99.93	99.94	99.93	99.94	99.35	0.01%	733,134
Mar 2, 2026	99.94	99.94	99.93	99.93	99.34	-0.27%	1,068,684
Feb 27, 2026	100.20	100.21	100.20	100.20	99.33	0.03%	817,543
Feb 26, 2026	100.17	100.18	100.17	100.17	99.30	0.01%	755,693
Feb 25, 2026	100.16	100.17	100.16	100.16	99.29	-	863,499
Feb 24, 2026	100.15	100.16	100.15	100.16	99.29	0.01%	775,847

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.