US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.99
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
TBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.00 | 50.01 | 49.99 | 49.99 | 49.99 | - | 2,638,546 |
| Mar 27, 2025 | 49.98 | 49.99 | 49.98 | 49.99 | 49.99 | 0.02% | 2,561,294 |
| Mar 26, 2025 | 49.97 | 49.98 | 49.97 | 49.98 | 49.98 | 0.02% | 1,541,682 |
| Mar 25, 2025 | 49.97 | 49.98 | 49.97 | 49.97 | 49.97 | 0.01% | 1,163,733 |
| Mar 24, 2025 | 49.96 | 49.97 | 49.96 | 49.97 | 49.97 | 0.01% | 1,175,085 |
| Mar 21, 2025 | 49.95 | 49.97 | 49.95 | 49.96 | 49.96 | 0.02% | 1,404,357 |
| Mar 20, 2025 | 49.94 | 49.95 | 49.94 | 49.95 | 49.95 | - | 1,379,233 |
| Mar 19, 2025 | 49.94 | 49.95 | 49.93 | 49.95 | 49.95 | 0.02% | 3,479,180 |
| Mar 18, 2025 | 49.93 | 49.94 | 49.93 | 49.94 | 49.94 | 0.02% | 1,982,499 |
| Mar 17, 2025 | 49.93 | 49.93 | 49.92 | 49.93 | 49.93 | 0.02% | 1,856,735 |
| Mar 14, 2025 | 49.92 | 49.93 | 49.92 | 49.92 | 49.92 | 0.02% | 1,518,700 |
| Mar 13, 2025 | 49.90 | 49.91 | 49.90 | 49.91 | 49.91 | 0.03% | 1,347,835 |
| Mar 12, 2025 | 49.90 | 49.90 | 49.89 | 49.90 | 49.90 | 0.01% | 1,224,772 |
| Mar 11, 2025 | 49.90 | 49.90 | 49.89 | 49.89 | 49.89 | - | 3,069,231 |
| Mar 10, 2025 | 49.89 | 49.89 | 49.88 | 49.89 | 49.89 | 0.02% | 2,982,865 |
| Mar 7, 2025 | 49.89 | 49.89 | 49.88 | 49.88 | 49.88 | 0.04% | 1,902,471 |
| Mar 6, 2025 | 49.87 | 49.87 | 49.86 | 49.86 | 49.86 | 0.02% | 2,414,699 |
| Mar 5, 2025 | 49.86 | 49.86 | 49.85 | 49.85 | 49.85 | -0.02% | 1,898,532 |
| Mar 4, 2025 | 49.86 | 49.86 | 49.84 | 49.86 | 49.86 | 0.02% | 2,217,592 |
| Mar 3, 2025 | 49.86 | 49.86 | 49.84 | 49.85 | 49.85 | -0.32% | 2,473,120 |
| Feb 28, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.84 | 0.02% | 1,535,633 |
| Feb 27, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.83 | - | 1,440,348 |
| Feb 26, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.83 | 0.02% | 1,129,286 |
| Feb 25, 2025 | 49.99 | 49.99 | 49.98 | 49.99 | 49.82 | 0.01% | 1,896,663 |
| Feb 24, 2025 | 49.99 | 49.99 | 49.98 | 49.99 | 49.81 | -0.01% | 1,595,133 |
| Feb 21, 2025 | 49.99 | 49.99 | 49.98 | 49.99 | 49.82 | 0.08% | 2,062,921 |
| Feb 20, 2025 | 49.96 | 49.97 | 49.95 | 49.95 | 49.78 | - | 2,329,254 |
| Feb 19, 2025 | 49.95 | 49.96 | 49.94 | 49.95 | 49.78 | 0.02% | 1,022,228 |
| Feb 18, 2025 | 49.95 | 49.95 | 49.94 | 49.94 | 49.77 | - | 1,132,840 |
| Feb 14, 2025 | 49.94 | 49.94 | 49.93 | 49.94 | 49.77 | 0.04% | 1,133,504 |
| Feb 13, 2025 | 49.92 | 49.92 | 49.91 | 49.92 | 49.75 | 0.04% | 2,231,427 |
| Feb 12, 2025 | 49.91 | 49.91 | 49.90 | 49.90 | 49.73 | -0.02% | 1,281,745 |
| Feb 11, 2025 | 49.90 | 49.91 | 49.89 | 49.91 | 49.74 | 0.04% | 1,331,745 |
| Feb 10, 2025 | 49.90 | 49.90 | 49.89 | 49.89 | 49.72 | -0.02% | 1,422,701 |
| Feb 7, 2025 | 49.90 | 49.90 | 49.89 | 49.90 | 49.73 | 0.04% | 1,308,844 |
| Feb 6, 2025 | 49.87 | 49.88 | 49.87 | 49.88 | 49.71 | - | 904,668 |
| Feb 5, 2025 | 49.88 | 49.88 | 49.87 | 49.88 | 49.71 | 0.04% | 1,475,088 |
| Feb 4, 2025 | 49.87 | 49.87 | 49.86 | 49.86 | 49.69 | -0.02% | 3,705,043 |
| Feb 3, 2025 | 49.87 | 49.87 | 49.86 | 49.87 | 49.70 | -0.34% | 2,062,816 |
| Jan 31, 2025 | 50.03 | 50.04 | 50.02 | 50.04 | 49.69 | 0.06% | 2,176,262 |
| Jan 30, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.66 | 0.02% | 1,099,504 |
| Jan 29, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.65 | - | 1,271,446 |
| Jan 28, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.65 | 0.02% | 1,378,021 |
| Jan 27, 2025 | 49.99 | 50.00 | 49.99 | 49.99 | 49.64 | -0.02% | 1,162,531 |
| Jan 24, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.65 | 0.04% | 947,191 |
| Jan 23, 2025 | 49.98 | 49.98 | 49.97 | 49.98 | 49.63 | - | 947,665 |
| Jan 22, 2025 | 49.98 | 49.98 | 49.97 | 49.98 | 49.63 | 0.04% | 1,442,649 |
| Jan 21, 2025 | 49.97 | 49.97 | 49.96 | 49.96 | 49.61 | - | 1,168,706 |
| Jan 17, 2025 | 49.96 | 49.96 | 49.95 | 49.96 | 49.61 | 0.04% | 894,009 |
| Jan 16, 2025 | 49.94 | 49.94 | 49.93 | 49.94 | 49.59 | - | 1,109,133 |