Skip to main content
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.96
+0.02 (0.04%)
Jan 17, 2025, 4:00 PM EST - Market closed

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202549.9649.9649.9549.9649.960.04%894,009
Jan 16, 202549.9449.9449.9349.9449.94-1,109,133
Jan 15, 202549.9449.9449.9349.9449.940.04%1,396,576
Jan 14, 202549.9349.9349.9249.9249.92-0.02%1,336,157
Jan 13, 202549.9249.9349.9249.9349.930.02%1,543,626
Jan 10, 202549.9149.9249.9149.9249.920.04%1,895,448
Jan 8, 202549.8949.9049.8949.9049.900.04%1,503,533
Jan 7, 202549.8949.8949.8849.8849.88-1,160,740
Jan 6, 202549.8949.8949.8849.8849.88-0.02%1,406,984
Jan 3, 202549.8849.8949.8849.8949.890.06%1,460,030
Jan 2, 202549.8749.8749.8649.8649.86-1,635,572
Dec 31, 202449.8649.8749.8549.8649.860.04%2,054,487
Dec 30, 202449.8549.8549.8449.8449.84-0.34%1,974,475
Dec 27, 202450.0250.0250.0150.0149.83-710,922
Dec 26, 202450.0050.0150.0050.0149.830.02%1,502,567
Dec 24, 202450.0050.0049.9950.0049.820.02%818,745
Dec 23, 202449.9949.9949.9849.9949.81-1,108,723
Dec 20, 202449.9949.9949.9849.9949.810.05%1,414,053
Dec 19, 202449.9749.9749.9649.9749.780.03%1,450,253
Dec 18, 202449.9549.9649.9449.9549.770.02%1,499,758
Dec 17, 202449.9549.9549.9449.9449.76-1,087,847
Dec 16, 202449.9549.9549.9449.9449.76-0.02%1,254,842
Dec 13, 202449.9549.9549.9449.9549.770.06%1,525,546
Dec 12, 202449.9249.9349.9249.9249.74-1,515,930
Dec 11, 202449.9249.9249.9149.9249.740.02%960,726
Dec 10, 202449.9149.9149.9049.9149.730.02%947,197
Dec 9, 202449.8949.9049.8949.9049.720.02%938,754
Dec 6, 202449.8949.8949.8849.8949.710.04%1,965,745
Dec 5, 202449.8649.8749.8649.8749.690.02%1,179,594
Dec 4, 202449.8549.8649.8549.8649.680.02%1,312,849
Dec 3, 202449.8649.8649.8549.8549.67-1,251,366
Dec 2, 202449.8549.8549.8449.8549.67-0.32%2,047,295
Nov 29, 202450.0150.0250.0150.0149.650.02%1,231,764
Nov 27, 202450.0050.0150.0050.0049.64-726,222
Nov 26, 202450.0050.0049.9950.0049.640.04%1,022,084
Nov 25, 202449.9849.9949.9849.9849.62-0.02%1,186,513
Nov 22, 202449.9949.9949.9849.9949.630.04%1,021,760
Nov 21, 202449.9749.9749.9649.9749.610.04%903,665
Nov 20, 202449.9649.9749.9549.9549.59-1,133,844
Nov 19, 202449.9549.9649.9549.9549.590.02%1,942,008
Nov 18, 202449.9549.9549.9449.9449.58-0.02%990,383
Nov 15, 202449.9549.9549.9449.9549.590.04%1,111,096
Nov 14, 202449.9349.9349.9249.9349.570.02%1,103,205
Nov 13, 202449.9249.9249.9149.9249.56-1,509,739
Nov 12, 202449.9149.9249.9149.9249.560.04%1,194,695
Nov 11, 202449.9049.9149.9049.9049.54-1,486,015
Nov 8, 202449.8949.9149.8949.9049.540.04%1,141,756
Nov 7, 202449.8849.8849.8749.8849.520.02%923,833
Nov 6, 202449.8749.8849.8749.8749.51-2,372,950
Nov 5, 202449.8749.8749.8649.8749.51-1,621,346
Nov 4, 202449.8649.8749.8649.8749.510.02%1,199,481
Nov 1, 202449.8749.8749.8549.8649.50-0.32%2,917,483
Oct 31, 202450.0350.0350.0250.0249.470.02%1,601,223
Oct 30, 202450.0150.0250.0150.0149.46-842,005
Oct 29, 202450.0150.0150.0050.0149.46-1,766,270
Oct 28, 202450.0050.0150.0050.0149.460.02%599,644
Oct 25, 202449.9950.0049.9950.0049.450.06%2,536,767
Oct 24, 202449.9849.9849.9749.9749.42-0.02%875,052
Oct 23, 202449.9749.9849.9649.9849.430.02%859,718
Oct 22, 202449.9649.9749.9649.9749.420.02%1,175,436
Oct 21, 202449.9649.9649.9549.9649.41-902,991
Oct 18, 202449.9649.9649.9549.9649.410.04%737,240
Oct 17, 202449.9449.9449.9349.9449.390.02%3,218,924
Oct 16, 202449.9349.9349.9249.9349.38-738,705
Oct 15, 202449.9249.9349.9249.9349.38-1,044,778
Oct 14, 202449.9349.9349.9249.9349.38-773,901
Oct 11, 202449.9249.9349.9249.9349.380.08%928,767
Oct 10, 202449.9049.9049.8949.8949.34-781,536
Oct 9, 202449.8949.8949.8849.8949.34-1,194,955
Oct 8, 202449.8949.8949.8849.8949.340.02%1,002,473
Oct 7, 202449.8849.8849.8749.8849.33-1,160,877
Oct 4, 202449.8849.8849.8749.8849.330.06%1,301,432
Oct 3, 202449.8649.8649.8549.8549.30-1,796,718
Oct 2, 202449.8549.8549.8449.8549.30-1,207,072
Oct 1, 202449.8549.8549.8449.8549.30-0.38%2,528,332
Sep 30, 202450.0450.0550.0350.0449.290.02%2,210,214
Sep 27, 202450.0450.0450.0350.0349.280.02%1,030,977
Sep 26, 202450.0150.0250.0150.0249.27-1,162,325
Sep 25, 202450.0150.0250.0150.0249.270.04%1,126,889
Sep 24, 202450.0050.0150.0050.0049.25-1,498,595
Sep 23, 202449.9950.0049.9950.0049.25-1,289,086
Sep 20, 202449.9950.0049.9950.0049.250.08%975,399
Sep 19, 202449.9749.9749.9649.9649.210.02%1,809,645
Sep 18, 202449.9649.9649.9549.9549.20-1,445,845
Sep 17, 202449.9549.9549.9449.9549.200.02%1,107,880
Sep 16, 202449.9349.9449.9349.9449.190.04%1,048,071
Sep 13, 202449.9349.9349.9249.9249.170.02%1,045,388
Sep 12, 202449.9149.9149.9049.9149.160.04%848,932
Sep 11, 202449.8949.9049.8949.8949.140.02%731,863
Sep 10, 202449.8849.8949.8849.8849.13-887,547
Sep 9, 202449.8749.8849.8749.8849.130.02%861,305
Sep 6, 202449.8749.8749.8649.8749.120.04%2,146,507
Sep 5, 202449.8549.8649.8449.8549.10-1,509,653
Sep 4, 202449.8449.8549.8349.8549.100.02%1,277,412
Sep 3, 202449.8449.8549.8349.8449.09-0.38%2,078,939
Aug 30, 202450.0350.0450.0350.0349.060.03%1,302,599
Aug 29, 202450.0250.0250.0150.0249.050.01%1,108,608
Aug 28, 202450.0150.0150.0050.0149.04-794,698
Aug 27, 202450.0050.0149.9950.0149.040.02%927,780
Aug 26, 202450.0050.0049.9950.0049.030.02%1,110,658