Skip to main content
US Treasury 12 Month Bill ETF (OBIL)
NASDAQ: OBIL · Real-Time Price · USD
50.03
0.00 (-0.01%)
Nov 21, 2024, 2:28 PM EST - Market open

OBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202450.0450.0550.0350.0450.04-0.03%16,377
Nov 19, 202450.0650.0650.0350.0550.050.03%44,687
Nov 18, 202450.0450.0550.0350.0450.04-0.01%32,915
Nov 15, 202450.0250.0450.0150.0450.040.07%21,129
Nov 14, 202450.0450.0450.0050.0150.01-0.04%82,563
Nov 13, 202450.0550.0550.0250.0350.030.06%50,654
Nov 12, 202449.9950.0049.9950.0050.00-17,230
Nov 11, 202450.0050.0149.9950.0050.00-0.02%22,436
Nov 8, 202450.0150.0350.0050.0150.010.02%19,239
Nov 7, 202449.9950.0049.9950.0050.000.04%44,624
Nov 6, 202449.9949.9949.9749.9849.98-0.05%24,594
Nov 5, 202450.0350.0349.9850.0050.00-0.02%43,908
Nov 4, 202450.0550.0549.9950.0150.010.05%42,224
Nov 1, 202450.0250.0249.9849.9949.99-0.28%153,476
Oct 31, 202450.1550.1550.1250.1349.96-16,486
Oct 30, 202450.1550.1550.1150.1349.960.02%29,944
Oct 29, 202450.1050.1250.1050.1249.950.02%28,898
Oct 28, 202450.1250.1250.1050.1149.940.01%15,801
Oct 25, 202450.1350.1350.0950.1049.94-0.01%26,001
Oct 24, 202450.1150.1250.1050.1149.940.04%20,767
Oct 23, 202450.0850.1050.0850.0949.93-0.02%37,073
Oct 22, 202450.1050.1050.0950.1049.930.01%28,602
Oct 21, 202450.1150.1150.0850.0949.93-0.03%26,857
Oct 18, 202450.1150.1150.1050.1149.940.06%38,192
Oct 17, 202450.0850.0950.0750.0849.92-0.04%24,974
Oct 16, 202450.0950.1050.0950.1049.930.04%17,202
Oct 15, 202450.0950.1150.0750.0849.920.01%74,355
Oct 14, 202450.0750.1850.0650.0749.91-0.01%14,017
Oct 11, 202450.0650.0950.0650.0849.920.08%33,275
Oct 10, 202450.0350.0650.0250.0449.880.04%32,269
Oct 9, 202450.0650.0750.0150.0249.86-0.04%35,130
Oct 8, 202450.0850.0850.0350.0449.880.04%25,011
Oct 7, 202450.0250.0250.0050.0249.86-0.06%95,671
Oct 4, 202450.0750.0750.0450.0549.89-0.12%219,743
Oct 3, 202450.1250.1250.1050.1149.94-0.02%124,692
Oct 2, 202450.1150.1350.1050.1249.95-116,768
Oct 1, 202450.1150.1450.1150.1249.95-0.30%39,580
Sep 30, 202450.2950.3050.2550.2749.93-0.06%21,386
Sep 27, 202450.3050.3050.2950.3049.960.06%33,429
Sep 26, 202450.2950.2950.2650.2749.93-0.04%105,983
Sep 25, 202450.3150.3150.2850.2949.95-0.02%67,462
Sep 24, 202450.2850.3050.2850.3049.960.04%71,753
Sep 23, 202450.2850.2850.2650.2849.940.02%26,419
Sep 20, 202450.2550.2750.2350.2749.930.01%14,286
Sep 19, 202450.2250.2650.1250.2649.930.07%61,283
Sep 18, 202450.2150.2450.1850.2349.890.03%26,493
Sep 17, 202450.1950.2250.1950.2149.88-0.02%224,488
Sep 16, 202450.2050.2350.2050.2249.890.06%20,304
Sep 13, 202450.1950.2050.1750.1949.860.12%17,153
Sep 12, 202450.1150.1450.1150.1349.800.03%26,457
Sep 11, 202450.1150.1450.1150.1249.78-0.05%16,067
Sep 10, 202450.1150.1650.1150.1449.810.08%50,250
Sep 9, 202450.1250.1250.1050.1049.77-0.04%31,175
Sep 6, 202450.0750.1250.0650.1249.790.12%82,954
Sep 5, 202450.0650.0650.0350.0649.730.07%39,022
Sep 4, 202449.9850.0349.9750.0349.690.09%51,578
Sep 3, 202449.9649.9849.9549.9849.65-0.32%38,200
Aug 30, 202450.1150.1450.1150.1449.620.06%23,690
Aug 29, 202450.1150.1250.1050.1149.59-0.01%50,140
Aug 28, 202450.1250.1250.1050.1249.60-19,998
Aug 27, 202450.1150.1250.0950.1149.600.02%22,288
Aug 26, 202450.1250.1250.1050.1149.590.01%24,126
Aug 23, 202450.0750.1150.0650.1049.580.08%56,741
Aug 22, 202450.0550.0750.0350.0649.55-0.02%39,344
Aug 21, 202450.0450.0950.0450.0749.550.06%64,369
Aug 20, 202450.0550.0550.0250.0449.530.06%23,614
Aug 19, 202450.0050.0250.0050.0149.50-43,796
Aug 16, 202450.0250.0249.9850.0149.490.04%36,051
Aug 15, 202450.0250.0249.9749.9949.48-0.05%60,786
Aug 14, 202450.0350.0450.0050.0249.50-0.02%31,860
Aug 13, 202450.0250.0450.0050.0349.510.07%44,052
Aug 12, 202449.9750.0049.9649.9949.480.04%53,253
Aug 9, 202449.9849.9949.9649.9749.460.04%26,732
Aug 8, 202449.9449.9649.9449.9549.44-0.05%31,488
Aug 7, 202449.9549.9849.9549.9849.460.03%39,007
Aug 6, 202450.0150.0149.9549.9649.45-0.10%38,688
Aug 5, 202450.0850.0850.0050.0149.50-0.02%34,749
Aug 2, 202449.9850.0249.9750.0249.510.31%36,886
Aug 1, 202449.8449.8749.8349.8749.35-0.27%35,720
Jul 31, 202449.9950.0049.9850.0049.280.03%20,111
Jul 30, 202449.9849.9949.9749.9949.270.02%24,359
Jul 29, 202449.9749.9849.9649.9849.260.02%26,150
Jul 26, 202449.9649.9849.9649.9749.250.05%16,578
Jul 25, 202449.9449.9549.9349.9449.220.01%53,234
Jul 24, 202449.9449.9549.9249.9449.220.04%72,012
Jul 23, 202449.9249.9249.9049.9249.200.03%224,534
Jul 22, 202449.9149.9149.8949.9049.18-89,116
Jul 19, 202449.9049.9149.8949.9049.180.02%19,143
Jul 18, 202449.8949.9049.8849.8949.180.03%23,129
Jul 17, 202449.8849.8949.8749.8849.16-0.01%46,101
Jul 16, 202449.8749.8949.8649.8849.170.01%62,025
Jul 15, 202449.8749.8849.8649.8849.160.03%17,246
Jul 12, 202449.8449.8749.8449.8649.150.07%17,227
Jul 11, 202449.8049.8349.8049.8349.110.12%35,976
Jul 10, 202449.7649.7849.7649.7749.050.02%18,263
Jul 9, 202449.7649.8049.7549.7649.04-0.01%16,436
Jul 8, 202449.7749.7749.7549.7649.050.01%34,419
Jul 5, 202449.7349.7649.7349.7649.040.08%17,696
Jul 3, 202449.7149.7249.7049.7249.000.06%22,741
Jul 2, 202449.6849.6949.6749.6948.970.04%37,914