Skip to main content
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.99
+0.02 (0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202549.9849.9949.9849.9949.990.04%2,727,737
Apr 24, 202549.9749.9749.9649.9749.97-3,355,383
Apr 23, 202549.9649.9749.9649.9749.970.02%5,411,639
Apr 22, 202549.9549.9649.9549.9649.960.02%2,239,269
Apr 21, 202549.9549.9649.9549.9549.95-4,892,079
Apr 17, 202549.9549.9549.9449.9549.950.06%5,001,967
Apr 16, 202549.9349.9349.9249.9249.92-5,042,145
Apr 15, 202549.9249.9249.9149.9249.920.02%2,425,002
Apr 14, 202549.9149.9249.9149.9149.910.02%3,431,631
Apr 11, 202549.9049.9149.9049.9049.900.02%4,419,144
Apr 10, 202549.8949.8949.8849.8949.89-4,665,579
Apr 9, 202549.8849.8949.8849.8949.890.04%5,881,158
Apr 8, 202549.8749.8849.8749.8749.87-4,002,852
Apr 7, 202549.8749.8849.8749.8749.87-4,974,743
Apr 4, 202549.8649.8849.8649.8749.870.03%6,557,196
Apr 3, 202549.8549.8649.8449.8649.860.01%4,022,870
Apr 2, 202549.8549.8549.8449.8549.850.02%2,977,064
Apr 1, 202549.8549.8549.8349.8449.84-0.34%3,662,998
Mar 31, 202550.0050.0150.0050.0149.840.04%3,382,208
Mar 28, 202550.0050.0149.9949.9949.82-2,638,546
Mar 27, 202549.9849.9949.9849.9949.820.02%2,561,294
Mar 26, 202549.9749.9849.9749.9849.810.02%1,541,682
Mar 25, 202549.9749.9849.9749.9749.800.01%1,163,733
Mar 24, 202549.9649.9749.9649.9749.790.01%1,175,085
Mar 21, 202549.9549.9749.9549.9649.790.02%1,404,357
Mar 20, 202549.9449.9549.9449.9549.78-1,379,233
Mar 19, 202549.9449.9549.9349.9549.780.02%3,479,180
Mar 18, 202549.9349.9449.9349.9449.770.02%1,982,499
Mar 17, 202549.9349.9349.9249.9349.760.02%1,856,735
Mar 14, 202549.9249.9349.9249.9249.750.02%1,518,700
Mar 13, 202549.9049.9149.9049.9149.740.03%1,347,835
Mar 12, 202549.9049.9049.8949.9049.720.01%1,224,772
Mar 11, 202549.9049.9049.8949.8949.72-3,069,231
Mar 10, 202549.8949.8949.8849.8949.720.02%2,982,865
Mar 7, 202549.8949.8949.8849.8849.710.04%1,902,471
Mar 6, 202549.8749.8749.8649.8649.690.02%2,414,699
Mar 5, 202549.8649.8649.8549.8549.68-0.02%1,898,532
Mar 4, 202549.8649.8649.8449.8649.690.02%2,217,592
Mar 3, 202549.8649.8649.8449.8549.68-0.32%2,473,120
Feb 28, 202550.0250.0250.0150.0149.670.02%1,535,633
Feb 27, 202549.9950.0049.9950.0049.66-1,440,348
Feb 26, 202549.9950.0049.9950.0049.660.02%1,129,286
Feb 25, 202549.9949.9949.9849.9949.650.01%1,896,663
Feb 24, 202549.9949.9949.9849.9949.64-0.01%1,595,133
Feb 21, 202549.9949.9949.9849.9949.650.08%2,062,921
Feb 20, 202549.9649.9749.9549.9549.61-2,329,254
Feb 19, 202549.9549.9649.9449.9549.610.02%1,022,228
Feb 18, 202549.9549.9549.9449.9449.60-1,132,840
Feb 14, 202549.9449.9449.9349.9449.600.04%1,133,504
Feb 13, 202549.9249.9249.9149.9249.580.04%2,231,427