Skip to main content
logo
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.97
+0.02 (0.04%)
At close: Jul 25, 2025, 4:00 PM
49.96
-0.01 (-0.02%)
After-hours: Jul 25, 2025, 7:40 PM EDT

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202549.9749.9749.9649.9749.970.04%970,684
Jul 24, 202549.9549.9549.9449.9549.95-1,356,156
Jul 23, 202549.9549.9549.9449.9549.950.03%1,400,138
Jul 22, 202549.9449.9449.9349.9449.940.01%1,444,679
Jul 21, 202549.9349.9449.9349.9349.930.01%1,614,543
Jul 18, 202549.9349.9349.9249.9349.930.05%1,286,738
Jul 17, 202549.9049.9149.9049.9049.90-1,517,430
Jul 16, 202549.9049.9149.9049.9049.90-1,187,298
Jul 15, 202549.9049.9049.8949.9049.900.02%2,110,014
Jul 14, 202549.8949.9049.8949.8949.890.02%1,394,125
Jul 11, 202549.8949.8949.8849.8849.880.04%876,576
Jul 10, 202549.8649.8749.8649.8649.860.01%1,810,039
Jul 9, 202549.8649.8649.8549.8649.860.01%2,351,481
Jul 8, 202549.8649.8649.8549.8549.850.02%1,797,717
Jul 7, 202549.8549.8549.8449.8449.84-0.02%1,496,290
Jul 3, 202549.8449.8549.8449.8549.850.06%906,641
Jul 2, 202549.8349.8349.8249.8249.82-1,930,187
Jul 1, 202549.8249.8249.8149.8249.82-0.35%3,483,256
Jun 30, 202549.9950.0049.9950.0049.81-0.01%2,506,630
Jun 27, 202549.9950.0049.9950.0049.810.05%1,748,394
Jun 26, 202549.9849.9849.9749.9849.790.01%1,520,641
Jun 25, 202549.9849.9849.9749.9749.78-0.02%1,942,616
Jun 24, 202549.9749.9849.9749.9849.790.04%2,141,316
Jun 23, 202549.9649.9749.9649.9649.770.02%2,512,019
Jun 20, 202549.9549.9649.9549.9549.760.04%1,563,142
Jun 18, 202549.9449.9449.9349.9349.740.02%3,068,140
Jun 17, 202549.9249.9349.9249.9249.73-1,429,198
Jun 16, 202549.9249.9349.9249.9249.73-1,335,789
Jun 13, 202549.9149.9249.9149.9249.730.04%1,322,942
Jun 12, 202549.9149.9149.9049.9049.710.02%1,498,160
Jun 11, 202549.9049.9049.8949.8949.70-1,347,020
Jun 10, 202549.9049.9049.8949.8949.700.02%1,059,948
Jun 9, 202549.8849.8949.8849.8849.69-1,362,744
Jun 6, 202549.8849.8949.8849.8849.690.04%2,080,199
Jun 5, 202549.8649.8749.8649.8649.67-1,728,389
Jun 4, 202549.8649.8649.8549.8649.670.02%2,835,658
Jun 3, 202549.8649.8649.8549.8549.66-2,403,622
Jun 2, 202549.8549.8549.8449.8549.66-0.32%2,297,148
May 30, 202550.0150.0250.0150.0149.650.02%1,702,811
May 29, 202549.9950.0049.9950.0049.64-1,625,523
May 28, 202550.0050.0049.9950.0049.640.02%1,088,267
May 27, 202549.9949.9949.9849.9949.630.02%1,292,245
May 23, 202549.9849.9949.9849.9849.620.06%1,645,017
May 22, 202549.9649.9649.9549.9549.59-1,349,604
May 21, 202549.9549.9649.9549.9549.59-1,472,317
May 20, 202549.9549.9549.9449.9549.590.04%965,813
May 19, 202549.9449.9449.9349.9349.57-1,747,755
May 16, 202549.9349.9449.9349.9349.570.04%1,521,234
May 15, 202549.9249.9249.9149.9149.550.01%2,817,059
May 14, 202549.9149.9149.9049.9149.540.01%1,641,785