Skip to main content
logo
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
50.00
+0.02 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202549.9950.0049.9950.0050.000.05%1,748,394
Jun 26, 202549.9849.9849.9749.9849.980.01%1,520,641
Jun 25, 202549.9849.9849.9749.9749.97-0.02%1,942,616
Jun 24, 202549.9749.9849.9749.9849.980.04%2,141,316
Jun 23, 202549.9649.9749.9649.9649.960.02%2,512,019
Jun 20, 202549.9549.9649.9549.9549.950.04%1,563,142
Jun 18, 202549.9449.9449.9349.9349.930.02%3,068,140
Jun 17, 202549.9249.9349.9249.9249.92-1,429,198
Jun 16, 202549.9249.9349.9249.9249.92-1,335,789
Jun 13, 202549.9149.9249.9149.9249.920.04%1,322,942
Jun 12, 202549.9149.9149.9049.9049.900.02%1,498,160
Jun 11, 202549.9049.9049.8949.8949.89-1,347,020
Jun 10, 202549.9049.9049.8949.8949.890.02%1,059,948
Jun 9, 202549.8849.8949.8849.8849.88-1,362,744
Jun 6, 202549.8849.8949.8849.8849.880.04%2,080,199
Jun 5, 202549.8649.8749.8649.8649.86-1,728,389
Jun 4, 202549.8649.8649.8549.8649.860.02%2,835,658
Jun 3, 202549.8649.8649.8549.8549.85-2,403,622
Jun 2, 202549.8549.8549.8449.8549.85-0.32%2,297,148
May 30, 202550.0150.0250.0150.0149.840.02%1,702,811
May 29, 202549.9950.0049.9950.0049.83-1,625,523
May 28, 202550.0050.0049.9950.0049.830.02%1,088,267
May 27, 202549.9949.9949.9849.9949.820.02%1,292,245
May 23, 202549.9849.9949.9849.9849.810.06%1,645,017
May 22, 202549.9649.9649.9549.9549.78-1,349,604
May 21, 202549.9549.9649.9549.9549.78-1,472,317
May 20, 202549.9549.9549.9449.9549.780.04%965,813
May 19, 202549.9449.9449.9349.9349.76-1,747,755
May 16, 202549.9349.9449.9349.9349.760.04%1,521,234
May 15, 202549.9249.9249.9149.9149.740.01%2,817,059
May 14, 202549.9149.9149.9049.9149.730.01%1,641,785
May 13, 202549.9049.9149.9049.9049.730.02%1,827,334
May 12, 202549.8949.9049.8949.8949.72-1,973,296
May 9, 202549.8949.9049.8949.8949.720.04%1,868,810
May 8, 202549.8749.8849.8749.8749.70-0.02%1,486,061
May 7, 202549.8749.8849.8649.8849.710.03%1,348,520
May 6, 202549.8649.8749.8649.8749.690.01%2,269,937
May 5, 202549.8649.8749.8549.8649.69-2,234,799
May 2, 202549.8649.8649.8549.8649.690.04%2,895,386
May 1, 202549.8549.8549.8349.8449.67-0.34%3,767,809
Apr 30, 202550.0050.0150.0050.0149.660.02%2,306,740
Apr 29, 202550.0050.0049.9950.0049.650.02%1,515,271
Apr 28, 202549.9950.0049.9949.9949.64-3,196,227
Apr 25, 202549.9849.9949.9849.9949.640.04%2,727,737
Apr 24, 202549.9749.9749.9649.9749.62-3,355,383
Apr 23, 202549.9649.9749.9649.9749.620.02%5,411,639
Apr 22, 202549.9549.9649.9549.9649.610.02%2,239,269
Apr 21, 202549.9549.9649.9549.9549.60-4,892,079
Apr 17, 202549.9549.9549.9449.9549.600.06%5,001,967
Apr 16, 202549.9349.9349.9249.9249.57-5,042,145