Skip to main content
logo
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.98
+0.01 (0.02%)
At close: Feb 23, 2026, 4:00 PM EST
49.97
-0.01 (-0.02%)
After-hours: Feb 23, 2026, 4:58 PM EST

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202649.9749.9849.9749.97-0.01%929,439
Feb 20, 202649.9749.9849.9749.9749.970.03%2,499,889
Feb 19, 202649.9649.9649.9549.9649.96-0.01%1,515,342
Feb 18, 202649.9649.9649.9549.9649.960.02%2,666,324
Feb 17, 202649.9449.9549.9449.9549.950.02%1,894,940
Feb 13, 202649.9549.9549.9449.9449.940.04%1,990,198
Feb 12, 202649.9249.9349.9249.9249.920.02%2,174,114
Feb 11, 202649.9149.9249.9149.9149.91-0.02%1,205,210
Feb 10, 202649.9149.9249.9149.9249.920.02%1,563,431
Feb 9, 202649.9149.9249.9149.9149.91-1,718,547
Feb 6, 202649.9149.9149.9049.9149.910.02%1,625,173
Feb 5, 202649.8949.9049.8849.9049.900.02%2,733,451
Feb 4, 202649.8949.8949.8849.8949.890.02%2,297,208
Feb 3, 202649.8849.8949.8849.8849.88-2,387,174
Feb 2, 202649.8749.8849.8749.8849.88-2,560,238
Jan 30, 202649.8649.8849.8649.8849.880.06%3,878,910
Jan 29, 202649.8649.8649.8549.8549.85-0.32%2,268,828
Jan 28, 202650.0050.0150.0050.0149.860.02%2,237,870
Jan 27, 202650.0050.0150.0050.0049.85-1,598,178
Jan 26, 202649.9950.0049.9950.0049.850.02%1,692,075
Jan 23, 202649.9950.0049.9949.9949.840.02%1,462,323
Jan 22, 202649.9849.9849.9749.9849.83-1,686,768
Jan 21, 202649.9849.9849.9749.9849.830.02%1,983,912
Jan 20, 202649.9849.9849.9749.9749.82-2,220,427
Jan 16, 202649.9649.9749.9649.9749.820.04%1,486,130
Jan 15, 202649.9549.9549.9449.9549.800.02%2,181,983
Jan 14, 202649.9449.9549.9449.9449.79-1,401,796
Jan 13, 202649.9449.9449.9349.9449.79-1,966,485
Jan 12, 202649.9349.9449.9349.9449.790.02%1,532,865
Jan 9, 202649.9349.9449.9349.9349.780.02%2,044,726
Jan 8, 202649.9249.9249.9149.9249.770.02%1,225,335
Jan 7, 202649.9149.9249.9149.9149.76-2,108,054
Jan 6, 202649.9149.9149.9049.9149.760.02%1,742,338
Jan 5, 202649.9149.9149.9049.9049.75-1,974,288
Jan 2, 202649.8949.9049.8949.9049.750.04%2,662,247
Dec 31, 202549.8949.8949.8849.8849.73-3,368,566
Dec 30, 202549.8749.8849.8649.8849.73-0.28%2,168,468
Dec 29, 202550.0250.0250.0150.0249.710.02%1,448,133
Dec 26, 202550.0150.0250.0150.0149.700.02%1,458,668
Dec 24, 202550.0050.0150.0050.0049.69-732,302
Dec 23, 202549.9950.0049.9950.0049.690.02%1,532,253
Dec 22, 202549.9849.9949.9849.9949.68-1,551,635
Dec 19, 202549.9849.9949.9849.9949.680.02%1,560,352
Dec 18, 202549.9849.9849.9749.9849.670.04%1,874,221
Dec 17, 202549.9749.9749.9649.9649.65-2,226,130
Dec 16, 202549.9649.9649.9549.9649.650.02%1,944,194
Dec 15, 202549.9649.9649.9549.9549.64-1,731,224
Dec 12, 202549.9449.9549.9449.9549.640.02%1,540,829
Dec 11, 202549.9249.9449.9249.9449.630.02%2,234,674
Dec 10, 202549.9249.9349.9149.9349.620.04%1,625,641