US Treasury 12 Month Bill ETF (OBIL)
NASDAQ: OBIL · Real-Time Price · USD
50.06
+0.02 (0.03%)
At close: May 9, 2025, 4:00 PM
50.06
+0.01 (0.01%)
After-hours: May 9, 2025, 4:15 PM EDT
OBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.07 | 50.07 | 50.05 | 50.06 | 50.06 | 0.05% | 38,791 |
| May 8, 2025 | 50.05 | 50.06 | 50.03 | 50.04 | 50.04 | -0.04% | 86,350 |
| May 7, 2025 | 50.05 | 50.08 | 50.05 | 50.06 | 50.06 | -0.02% | 21,302 |
| May 6, 2025 | 50.07 | 50.07 | 50.05 | 50.07 | 50.07 | 0.04% | 25,233 |
| May 5, 2025 | 50.04 | 50.05 | 50.03 | 50.05 | 50.05 | - | 18,340 |
| May 2, 2025 | 50.07 | 50.07 | 50.04 | 50.05 | 50.05 | -0.04% | 41,495 |
| May 1, 2025 | 50.10 | 50.12 | 50.05 | 50.07 | 50.07 | -0.39% | 65,181 |
| Apr 30, 2025 | 50.25 | 50.26 | 50.24 | 50.26 | 50.10 | 0.05% | 44,672 |
| Apr 29, 2025 | 50.22 | 50.24 | 50.22 | 50.24 | 50.07 | 0.04% | 19,959 |
| Apr 28, 2025 | 50.20 | 50.22 | 50.19 | 50.22 | 50.05 | 0.04% | 33,025 |
| Apr 25, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 50.03 | 0.07% | 63,743 |
| Apr 24, 2025 | 50.17 | 50.17 | 50.12 | 50.16 | 50.00 | 0.02% | 15,346 |
| Apr 23, 2025 | 50.16 | 50.16 | 50.14 | 50.15 | 49.99 | -0.02% | 55,215 |
| Apr 22, 2025 | 50.17 | 50.17 | 50.15 | 50.16 | 50.00 | - | 31,617 |
| Apr 21, 2025 | 50.17 | 50.19 | 50.16 | 50.16 | 50.00 | - | 106,763 |
| Apr 17, 2025 | 50.19 | 50.19 | 50.15 | 50.16 | 50.00 | 0.02% | 26,898 |
| Apr 16, 2025 | 50.16 | 50.16 | 50.14 | 50.15 | 49.99 | 0.03% | 32,098 |
| Apr 15, 2025 | 50.13 | 50.14 | 50.12 | 50.14 | 49.97 | 0.02% | 40,041 |
| Apr 14, 2025 | 50.09 | 50.13 | 50.09 | 50.13 | 49.96 | 0.03% | 31,388 |
| Apr 11, 2025 | 50.14 | 50.14 | 50.10 | 50.11 | 49.95 | -0.03% | 65,518 |
| Apr 10, 2025 | 50.13 | 50.16 | 50.11 | 50.13 | 49.96 | 0.01% | 47,544 |
| Apr 9, 2025 | 50.13 | 50.20 | 50.04 | 50.12 | 49.96 | -0.08% | 78,088 |
| Apr 8, 2025 | 50.03 | 50.19 | 50.03 | 50.16 | 50.00 | 0.06% | 84,678 |
| Apr 7, 2025 | 50.11 | 50.21 | 50.11 | 50.13 | 49.97 | -0.04% | 74,396 |
| Apr 4, 2025 | 50.18 | 50.22 | 50.15 | 50.15 | 49.99 | 0.10% | 132,707 |
| Apr 3, 2025 | 50.08 | 50.11 | 50.08 | 50.10 | 49.94 | 0.10% | 48,014 |
| Apr 2, 2025 | 50.07 | 50.07 | 50.04 | 50.05 | 49.89 | -0.02% | 60,282 |
| Apr 1, 2025 | 50.05 | 50.07 | 50.05 | 50.06 | 49.90 | -0.29% | 19,936 |
| Mar 31, 2025 | 50.21 | 50.23 | 50.20 | 50.21 | 49.88 | 0.02% | 19,565 |
| Mar 28, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 49.87 | 0.07% | 35,765 |
| Mar 27, 2025 | 50.17 | 50.18 | 50.15 | 50.16 | 49.83 | 0.01% | 44,577 |
| Mar 26, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 49.83 | - | 25,528 |
| Mar 25, 2025 | 50.15 | 50.16 | 50.14 | 50.16 | 49.83 | 0.02% | 24,346 |
| Mar 24, 2025 | 50.17 | 50.17 | 50.14 | 50.15 | 49.82 | -0.05% | 23,523 |
| Mar 21, 2025 | 50.18 | 50.18 | 50.16 | 50.17 | 49.84 | 0.07% | 17,438 |
| Mar 20, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.81 | - | 24,249 |
| Mar 19, 2025 | 50.11 | 50.14 | 50.11 | 50.14 | 49.81 | 0.04% | 26,311 |
| Mar 18, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.79 | - | 20,947 |
| Mar 17, 2025 | 50.13 | 50.13 | 50.11 | 50.12 | 49.79 | -0.03% | 52,110 |
| Mar 14, 2025 | 50.15 | 50.15 | 50.12 | 50.13 | 49.80 | 0.01% | 32,344 |
| Mar 13, 2025 | 50.11 | 50.15 | 50.10 | 50.13 | 49.80 | 0.04% | 61,312 |
| Mar 12, 2025 | 50.11 | 50.12 | 50.10 | 50.11 | 49.78 | -0.02% | 28,937 |
| Mar 11, 2025 | 50.14 | 50.15 | 50.11 | 50.12 | 49.79 | -0.04% | 64,371 |
| Mar 10, 2025 | 50.13 | 50.14 | 50.12 | 50.14 | 49.81 | 0.08% | 65,681 |
| Mar 7, 2025 | 50.11 | 50.13 | 50.09 | 50.10 | 49.77 | -0.02% | 45,560 |
| Mar 6, 2025 | 50.25 | 50.25 | 50.09 | 50.11 | 49.78 | 0.02% | 75,474 |
| Mar 5, 2025 | 50.11 | 50.11 | 50.09 | 50.10 | 49.77 | 0.02% | 43,574 |
| Mar 4, 2025 | 50.09 | 50.12 | 50.07 | 50.09 | 49.76 | - | 106,351 |
| Mar 3, 2025 | 50.04 | 50.09 | 50.04 | 50.09 | 49.76 | -0.29% | 35,195 |
| Feb 28, 2025 | 50.19 | 50.23 | 50.19 | 50.23 | 49.73 | 0.09% | 34,914 |