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: Jan 16, 2026, 4:00 PM EST
49.96
-0.01 (-0.02%)
After-hours: Jan 16, 2026, 7:57 PM EST

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202649.9649.9749.9649.9749.970.04%1,476,215
Jan 15, 202649.9549.9549.9449.9549.950.02%2,173,642
Jan 14, 202649.9449.9549.9449.9449.94-1,395,644
Jan 13, 202649.9449.9449.9349.9449.94-1,849,573
Jan 12, 202649.9349.9449.9349.9449.940.02%1,523,299
Jan 9, 202649.9349.9449.9349.9349.930.02%2,028,072
Jan 8, 202649.9249.9249.9149.9249.920.02%1,209,936
Jan 7, 202649.9149.9249.9149.9149.91-2,108,054
Jan 6, 202649.9149.9149.9049.9149.910.02%1,742,338
Jan 5, 202649.9149.9149.9049.9049.90-1,968,840
Jan 2, 202649.8949.9049.8949.9049.900.04%2,656,219
Dec 31, 202549.8949.8949.8849.8849.88-3,364,664
Dec 30, 202549.8749.8849.8649.8849.88-0.28%2,168,468
Dec 29, 202550.0250.0250.0150.0249.870.02%1,448,133
Dec 26, 202550.0150.0250.0150.0149.860.02%1,458,668
Dec 24, 202550.0050.0150.0050.0049.85-732,302
Dec 23, 202549.9950.0049.9950.0049.850.02%1,532,253
Dec 22, 202549.9849.9949.9849.9949.84-1,551,635
Dec 19, 202549.9849.9949.9849.9949.840.02%1,560,352
Dec 18, 202549.9849.9849.9749.9849.830.04%1,874,221
Dec 17, 202549.9749.9749.9649.9649.81-2,226,130
Dec 16, 202549.9649.9649.9549.9649.810.02%1,944,194
Dec 15, 202549.9649.9649.9549.9549.80-1,731,224
Dec 12, 202549.9449.9549.9449.9549.800.02%1,540,829
Dec 11, 202549.9249.9449.9249.9449.790.02%2,234,674
Dec 10, 202549.9249.9349.9149.9349.780.04%1,625,641
Dec 9, 202549.9149.9249.9149.9149.76-1,213,693
Dec 8, 202549.9049.9149.9049.9149.76-1,879,018
Dec 5, 202549.9049.9149.9049.9149.760.02%1,605,340
Dec 4, 202549.8949.9049.8849.9049.750.02%2,841,179
Dec 3, 202549.8949.8949.8749.8949.740.02%2,479,355
Dec 2, 202549.8749.8849.8649.8849.73-0.26%3,302,620
Dec 1, 202550.0150.0250.0150.0149.71-2,476,274
Nov 28, 202550.0050.0150.0050.0149.710.04%1,656,788
Nov 26, 202549.9849.9949.9849.9949.69-2,306,159
Nov 25, 202549.9849.9949.9749.9949.690.04%4,844,620
Nov 24, 202549.9749.9849.9749.9749.67-1,252,685
Nov 21, 202549.9749.9849.9749.9749.670.04%2,180,447
Nov 20, 202549.9549.9649.9549.9549.65-0.02%1,491,482
Nov 19, 202549.9549.9649.9549.9649.660.02%1,622,559
Nov 18, 202549.9449.9549.9449.9549.650.02%2,327,428
Nov 17, 202549.9349.9449.9349.9449.64-1,958,598
Nov 14, 202549.9449.9449.9349.9449.640.04%1,943,353
Nov 13, 202549.9149.9249.9149.9249.620.02%1,784,282
Nov 12, 202549.9149.9249.9149.9149.61-1,632,991
Nov 11, 202549.9049.9149.9049.9149.610.02%1,628,709
Nov 10, 202549.9049.9149.9049.9049.600.01%2,001,223
Nov 7, 202549.8949.9049.8949.9049.590.01%1,191,033
Nov 6, 202549.8949.8949.8849.8949.590.02%2,138,442
Nov 5, 202549.8849.8849.8749.8849.580.02%1,506,090