Skip to main content
logo
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.87
+0.01 (0.02%)
At close: Nov 4, 2025, 4:00 PM EST
49.86
-0.01 (-0.02%)
After-hours: Nov 4, 2025, 4:30 PM EST

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202549.8749.8749.8649.87-0.02%1,328,466
Nov 3, 202549.8749.8749.8649.8649.86-0.32%3,650,016
Oct 31, 202550.0250.0250.0150.0249.860.04%2,508,304
Oct 30, 202550.0050.0150.0050.0049.84-2,116,347
Oct 29, 202550.0050.0049.9950.0049.840.02%2,735,630
Oct 28, 202550.0050.0049.9949.9949.83-1,519,077
Oct 27, 202549.9949.9949.9849.9949.83-1,560,376
Oct 24, 202549.9849.9949.9749.9949.830.04%2,124,798
Oct 23, 202549.9749.9749.9649.9749.810.02%1,026,443
Oct 22, 202549.9649.9649.9549.9649.80-2,104,345
Oct 21, 202549.9549.9649.9549.9649.800.02%1,712,115
Oct 20, 202549.9549.9549.9449.9549.790.02%1,975,059
Oct 17, 202549.9449.9549.9449.9449.780.02%1,346,772
Oct 16, 202549.9249.9349.9249.9349.770.02%1,390,223
Oct 15, 202549.9149.9249.9149.9249.77-2,683,090
Oct 14, 202549.9149.9249.9149.9249.77-1,364,332
Oct 13, 202549.9149.9249.9149.9249.77-1,456,424
Oct 10, 202549.9049.9249.9049.9249.770.06%1,684,908
Oct 9, 202549.9049.9049.8949.8949.740.02%2,288,972
Oct 8, 202549.8849.8949.8849.8849.73-1,186,767
Oct 7, 202549.8749.8849.8749.8849.730.02%1,888,214
Oct 6, 202549.8749.8849.8749.8749.72-1,177,390
Oct 3, 202549.8649.8749.8649.8749.720.04%1,939,798
Oct 2, 202549.8649.8649.8549.8549.70-1,375,670
Oct 1, 202549.8649.8649.8549.8549.70-0.30%2,333,547
Sep 30, 202550.0050.0150.0050.0049.68-2,161,395
Sep 29, 202549.9950.0049.9950.0049.68-2,746,092
Sep 26, 202549.9950.0049.9950.0049.680.06%1,140,945
Sep 25, 202549.9849.9849.9749.9749.65-0.02%2,693,260
Sep 24, 202549.9749.9849.9749.9849.660.02%1,073,531
Sep 23, 202549.9749.9849.9749.9749.65-920,865
Sep 22, 202549.9849.9849.9749.9749.650.02%1,794,657
Sep 19, 202549.9849.9849.9649.9649.640.02%2,598,778
Sep 18, 202549.9549.9549.9449.9549.63-2,100,892
Sep 17, 202549.9449.9549.9449.9549.630.04%1,147,925
Sep 16, 202549.9349.9449.9349.9349.61-1,278,051
Sep 15, 202549.9249.9349.9249.9349.610.02%2,024,679
Sep 12, 202549.9349.9349.9249.9249.600.02%1,342,029
Sep 11, 202549.9049.9149.9049.9149.590.02%1,457,077
Sep 10, 202549.8949.9049.8949.9049.58-1,500,615
Sep 9, 202549.8949.9049.8949.9049.58-2,407,836
Sep 8, 202549.8949.9049.8949.9049.580.02%1,934,092
Sep 5, 202549.8849.8949.8849.8949.570.04%2,446,925
Sep 4, 202549.8649.8749.8549.8749.550.02%2,090,164
Sep 3, 202549.8549.8649.8549.8649.540.02%2,604,452
Sep 2, 202549.8549.8549.8449.8549.53-0.34%3,283,929
Aug 29, 202550.0050.0250.0050.0249.530.08%3,813,892
Aug 28, 202549.9849.9949.9849.9849.49-1,052,636
Aug 27, 202549.9849.9949.9849.9849.49-1,548,239
Aug 26, 202549.9849.9849.9749.9849.490.02%899,346