Skip to main content
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.99
+0.02 (0.04%)
At close: Nov 22, 2024, 4:00 PM
49.98
-0.01 (-0.02%)
After-hours: Nov 22, 2024, 7:36 PM EST

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202449.9949.9949.9849.9949.990.04%1,021,760
Nov 21, 202449.9749.9749.9649.9749.970.04%903,665
Nov 20, 202449.9649.9749.9549.9549.95-1,133,844
Nov 19, 202449.9549.9649.9549.9549.950.02%1,942,008
Nov 18, 202449.9549.9549.9449.9449.94-0.02%990,383
Nov 15, 202449.9549.9549.9449.9549.950.04%1,111,096
Nov 14, 202449.9349.9349.9249.9349.930.02%1,103,205
Nov 13, 202449.9249.9249.9149.9249.92-1,509,739
Nov 12, 202449.9149.9249.9149.9249.920.04%1,194,695
Nov 11, 202449.9049.9149.9049.9049.90-1,486,015
Nov 8, 202449.8949.9149.8949.9049.900.04%1,141,756
Nov 7, 202449.8849.8849.8749.8849.880.02%923,833
Nov 6, 202449.8749.8849.8749.8749.87-2,372,950
Nov 5, 202449.8749.8749.8649.8749.87-1,621,346
Nov 4, 202449.8649.8749.8649.8749.870.02%1,199,481
Nov 1, 202449.8749.8749.8549.8649.86-0.32%2,917,483
Oct 31, 202450.0350.0350.0250.0249.830.02%1,601,223
Oct 30, 202450.0150.0250.0150.0149.82-842,005
Oct 29, 202450.0150.0150.0050.0149.82-1,766,270
Oct 28, 202450.0050.0150.0050.0149.820.02%599,644
Oct 25, 202449.9950.0049.9950.0049.810.06%2,536,767
Oct 24, 202449.9849.9849.9749.9749.78-0.02%875,052
Oct 23, 202449.9749.9849.9649.9849.790.02%859,718
Oct 22, 202449.9649.9749.9649.9749.780.02%1,175,436
Oct 21, 202449.9649.9649.9549.9649.77-902,991
Oct 18, 202449.9649.9649.9549.9649.770.04%737,240
Oct 17, 202449.9449.9449.9349.9449.750.02%3,218,924
Oct 16, 202449.9349.9349.9249.9349.74-738,705
Oct 15, 202449.9249.9349.9249.9349.74-1,044,778
Oct 14, 202449.9349.9349.9249.9349.74-773,901
Oct 11, 202449.9249.9349.9249.9349.740.08%928,767
Oct 10, 202449.9049.9049.8949.8949.70-781,536
Oct 9, 202449.8949.8949.8849.8949.70-1,194,955
Oct 8, 202449.8949.8949.8849.8949.700.02%1,002,473
Oct 7, 202449.8849.8849.8749.8849.69-1,160,877
Oct 4, 202449.8849.8849.8749.8849.690.06%1,301,432
Oct 3, 202449.8649.8649.8549.8549.66-1,796,718
Oct 2, 202449.8549.8549.8449.8549.66-1,207,072
Oct 1, 202449.8549.8549.8449.8549.66-0.38%2,528,332
Sep 30, 202450.0450.0550.0350.0449.650.02%2,210,214
Sep 27, 202450.0450.0450.0350.0349.640.02%1,030,977
Sep 26, 202450.0150.0250.0150.0249.63-1,162,325
Sep 25, 202450.0150.0250.0150.0249.630.04%1,126,889
Sep 24, 202450.0050.0150.0050.0049.61-1,498,595
Sep 23, 202449.9950.0049.9950.0049.61-1,289,086
Sep 20, 202449.9950.0049.9950.0049.610.08%975,399
Sep 19, 202449.9749.9749.9649.9649.570.02%1,809,645
Sep 18, 202449.9649.9649.9549.9549.56-1,445,845
Sep 17, 202449.9549.9549.9449.9549.560.02%1,107,880
Sep 16, 202449.9349.9449.9349.9449.550.04%1,048,071
Sep 13, 202449.9349.9349.9249.9249.530.02%1,045,388
Sep 12, 202449.9149.9149.9049.9149.520.04%848,932
Sep 11, 202449.8949.9049.8949.8949.500.02%731,863
Sep 10, 202449.8849.8949.8849.8849.49-887,547
Sep 9, 202449.8749.8849.8749.8849.490.02%861,305
Sep 6, 202449.8749.8749.8649.8749.480.04%2,146,507
Sep 5, 202449.8549.8649.8449.8549.46-1,509,653
Sep 4, 202449.8449.8549.8349.8549.460.02%1,277,412
Sep 3, 202449.8449.8549.8349.8449.45-0.38%2,078,939
Aug 30, 202450.0350.0450.0350.0349.420.03%1,302,599
Aug 29, 202450.0250.0250.0150.0249.410.01%1,108,608
Aug 28, 202450.0150.0150.0050.0149.40-794,698
Aug 27, 202450.0050.0149.9950.0149.400.02%927,780
Aug 26, 202450.0050.0049.9950.0049.400.02%1,110,658
Aug 23, 202449.9950.0049.9949.9949.390.02%1,028,876
Aug 22, 202449.9849.9849.9749.9849.380.02%708,477
Aug 21, 202449.9749.9749.9649.9749.370.02%914,755
Aug 20, 202449.9649.9649.9549.9649.360.04%723,215
Aug 19, 202449.9549.9549.9449.9449.34-935,094
Aug 16, 202449.9449.9549.9349.9449.340.06%1,085,906
Aug 15, 202449.9249.9249.9149.9149.310.02%1,826,736
Aug 14, 202449.9249.9249.9049.9049.30-0.02%1,235,739
Aug 13, 202449.9049.9149.9049.9149.310.02%968,692
Aug 12, 202449.8949.9049.8949.9049.300.01%1,104,041
Aug 9, 202449.8849.9049.8849.9049.290.05%1,324,671
Aug 8, 202449.8649.8749.8649.8749.270.02%928,585
Aug 7, 202449.8849.8849.8549.8649.260.02%1,485,832
Aug 6, 202449.8549.8649.8549.8549.250.02%1,556,110
Aug 5, 202449.8749.8749.8449.8449.24-0.02%2,440,173
Aug 2, 202449.8549.8549.8449.8549.250.04%2,168,512
Aug 1, 202449.8349.8349.8249.8349.23-0.38%2,351,369
Jul 31, 202450.0150.0350.0150.0249.200.02%1,479,964
Jul 30, 202450.0150.0250.0150.0149.190.02%806,483
Jul 29, 202450.0050.0150.0050.0049.18-867,287
Jul 26, 202449.9950.0149.9950.0049.180.04%897,158
Jul 25, 202449.9949.9949.9749.9849.160.02%1,404,847
Jul 24, 202449.9749.9849.9749.9749.150.02%1,193,707
Jul 23, 202449.9849.9849.9649.9649.14-850,582
Jul 22, 202449.9549.9749.9549.9649.140.02%1,815,810
Jul 19, 202449.9649.9649.9549.9549.130.02%609,387
Jul 18, 202449.9449.9449.9349.9449.120.02%948,543
Jul 17, 202449.9349.9449.9249.9349.11-994,960
Jul 16, 202449.9349.9349.9249.9349.110.04%1,061,315
Jul 15, 202449.9149.9249.9049.9149.090.02%749,071
Jul 12, 202449.9149.9149.9049.9049.080.02%893,918
Jul 11, 202449.8849.8949.8749.8949.070.04%1,514,190
Jul 10, 202449.8849.8849.8749.8749.05-0.02%1,228,086
Jul 9, 202449.8849.8849.8749.8849.060.04%1,152,961
Jul 8, 202449.8749.8749.8649.8649.04-961,233
Jul 5, 202449.8649.8649.8549.8649.040.04%1,039,014