Skip to main content
US Treasury 12 Month Bill ETF (OBIL)
NASDAQ: OBIL · Real-Time Price · USD
50.10
+0.04 (0.07%)
At close: Dec 20, 2024, 4:00 PM
50.13
+0.03 (0.06%)
After-hours: Dec 20, 2024, 4:22 PM EST

OBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202450.1050.1050.0850.1050.100.07%37,032
Dec 19, 202450.0750.0750.0650.0750.07-0.01%43,221
Dec 18, 202450.0850.0850.0450.0750.070.03%20,665
Dec 17, 202450.0650.0750.0550.0650.06-0.01%62,092
Dec 16, 202450.0750.0750.0550.0650.060.02%120,121
Dec 13, 202450.0550.0750.0550.0550.050.01%56,334
Dec 12, 202450.0550.0750.0450.0550.05-0.01%20,146
Dec 11, 202450.0650.0750.0450.0550.050.02%19,418
Dec 10, 202450.0650.0650.0350.0450.04-17,614
Dec 9, 202450.0650.0650.0350.0450.04-0.01%43,776
Dec 6, 202450.0850.0850.0450.0550.050.09%26,849
Dec 5, 202450.0150.0249.9950.0050.00-0.04%31,379
Dec 4, 202450.0650.0649.9650.0250.020.08%68,062
Dec 3, 202449.9750.0049.9749.9849.980.02%32,951
Dec 2, 202450.2050.2049.9349.9749.97-0.29%47,452
Nov 29, 202450.1150.1350.1150.1249.940.04%10,470
Nov 27, 202450.0950.1050.0950.1049.920.05%9,025
Nov 26, 202450.0650.0750.0550.0749.900.03%28,008
Nov 25, 202450.0650.0750.0450.0649.880.04%31,006
Nov 22, 202450.0550.0550.0350.0449.860.01%12,755
Nov 21, 202450.0550.0550.0250.0349.86-0.01%27,806
Nov 20, 202450.0450.0550.0350.0449.86-0.03%16,377
Nov 19, 202450.0650.0650.0350.0549.880.03%44,687
Nov 18, 202450.0450.0550.0350.0449.86-0.01%32,915
Nov 15, 202450.0250.0450.0150.0449.870.07%21,129
Nov 14, 202450.0450.0450.0050.0149.83-0.04%82,563
Nov 13, 202450.0550.0550.0250.0349.850.06%50,654
Nov 12, 202449.9950.0049.9950.0049.82-17,230
Nov 11, 202450.0050.0149.9950.0049.82-0.02%22,436
Nov 8, 202450.0150.0350.0050.0149.830.02%19,239
Nov 7, 202449.9950.0049.9950.0049.820.04%44,624
Nov 6, 202449.9949.9949.9749.9849.80-0.05%24,594
Nov 5, 202450.0350.0349.9850.0049.83-0.02%43,908
Nov 4, 202450.0550.0549.9950.0149.840.05%42,224
Nov 1, 202450.0250.0249.9849.9949.81-0.28%153,476
Oct 31, 202450.1550.1550.1250.1349.79-16,486
Oct 30, 202450.1550.1550.1150.1349.790.02%29,944
Oct 29, 202450.1050.1250.1050.1249.780.02%28,898
Oct 28, 202450.1250.1250.1050.1149.770.01%15,801
Oct 25, 202450.1350.1350.0950.1049.77-0.01%26,001
Oct 24, 202450.1150.1250.1050.1149.770.04%20,767
Oct 23, 202450.0850.1050.0850.0949.75-0.02%37,073
Oct 22, 202450.1050.1050.0950.1049.760.01%28,602
Oct 21, 202450.1150.1150.0850.0949.76-0.03%26,857
Oct 18, 202450.1150.1150.1050.1149.770.06%38,192
Oct 17, 202450.0850.0950.0750.0849.74-0.04%24,974
Oct 16, 202450.0950.1050.0950.1049.760.04%17,202
Oct 15, 202450.0950.1150.0750.0849.740.01%74,355
Oct 14, 202450.0750.1850.0650.0749.74-0.01%14,017
Oct 11, 202450.0650.0950.0650.0849.740.08%33,275
Oct 10, 202450.0350.0650.0250.0449.700.04%32,269
Oct 9, 202450.0650.0750.0150.0249.68-0.04%35,130
Oct 8, 202450.0850.0850.0350.0449.700.04%25,011
Oct 7, 202450.0250.0250.0050.0249.68-0.06%95,671
Oct 4, 202450.0750.0750.0450.0549.71-0.12%219,743
Oct 3, 202450.1250.1250.1050.1149.77-0.02%124,692
Oct 2, 202450.1150.1350.1050.1249.78-116,768
Oct 1, 202450.1150.1450.1150.1249.78-0.30%39,580
Sep 30, 202450.2950.3050.2550.2749.76-0.06%21,386
Sep 27, 202450.3050.3050.2950.3049.790.06%33,429
Sep 26, 202450.2950.2950.2650.2749.76-0.04%105,983
Sep 25, 202450.3150.3150.2850.2949.78-0.02%67,462
Sep 24, 202450.2850.3050.2850.3049.790.04%71,753
Sep 23, 202450.2850.2850.2650.2849.770.02%26,419
Sep 20, 202450.2550.2750.2350.2749.760.01%14,286
Sep 19, 202450.2250.2650.1250.2649.760.07%61,283
Sep 18, 202450.2150.2450.1850.2349.720.03%26,493
Sep 17, 202450.1950.2250.1950.2149.71-0.02%224,488
Sep 16, 202450.2050.2350.2050.2249.720.06%20,304
Sep 13, 202450.1950.2050.1750.1949.690.12%17,153
Sep 12, 202450.1150.1450.1150.1349.630.03%26,457
Sep 11, 202450.1150.1450.1150.1249.61-0.05%16,067
Sep 10, 202450.1150.1650.1150.1449.640.08%50,250
Sep 9, 202450.1250.1250.1050.1049.60-0.04%31,175
Sep 6, 202450.0750.1250.0650.1249.620.12%82,954
Sep 5, 202450.0650.0650.0350.0649.560.07%39,022
Sep 4, 202449.9850.0349.9750.0349.520.09%51,578
Sep 3, 202449.9649.9849.9549.9849.48-0.32%38,200
Aug 30, 202450.1150.1450.1150.1449.450.06%23,690
Aug 29, 202450.1150.1250.1050.1149.42-0.01%50,140
Aug 28, 202450.1250.1250.1050.1249.43-19,998
Aug 27, 202450.1150.1250.0950.1149.430.02%22,288
Aug 26, 202450.1250.1250.1050.1149.420.01%24,126
Aug 23, 202450.0750.1150.0650.1049.410.08%56,741
Aug 22, 202450.0550.0750.0350.0649.37-0.02%39,344
Aug 21, 202450.0450.0950.0450.0749.380.06%64,369
Aug 20, 202450.0550.0550.0250.0449.350.06%23,614
Aug 19, 202450.0050.0250.0050.0149.33-43,796
Aug 16, 202450.0250.0249.9850.0149.320.04%36,051
Aug 15, 202450.0250.0249.9749.9949.31-0.05%60,786
Aug 14, 202450.0350.0450.0050.0249.33-0.02%31,860
Aug 13, 202450.0250.0450.0050.0349.340.07%44,052
Aug 12, 202449.9750.0049.9649.9949.310.04%53,253
Aug 9, 202449.9849.9949.9649.9749.290.04%26,732
Aug 8, 202449.9449.9649.9449.9549.27-0.05%31,488
Aug 7, 202449.9549.9849.9549.9849.290.03%39,007
Aug 6, 202450.0150.0149.9549.9649.28-0.10%38,688
Aug 5, 202450.0850.0850.0050.0149.33-0.02%34,749
Aug 2, 202449.9850.0249.9750.0249.340.31%36,886
Aug 1, 202449.8449.8749.8349.8749.18-0.27%35,720