Skip to main content
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.99
+0.04 (0.08%)
Feb 21, 2025, 4:00 PM EST - Market closed

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.9949.9949.9849.9949.990.08%2,062,921
Feb 20, 202549.9649.9749.9549.9549.95-2,329,254
Feb 19, 202549.9549.9649.9449.9549.950.02%1,022,228
Feb 18, 202549.9549.9549.9449.9449.94-1,132,840
Feb 14, 202549.9449.9449.9349.9449.940.04%1,133,504
Feb 13, 202549.9249.9249.9149.9249.920.04%2,231,427
Feb 12, 202549.9149.9149.9049.9049.90-0.02%1,281,745
Feb 11, 202549.9049.9149.8949.9149.910.04%1,331,745
Feb 10, 202549.9049.9049.8949.8949.89-0.02%1,422,701
Feb 7, 202549.9049.9049.8949.9049.900.04%1,308,844
Feb 6, 202549.8749.8849.8749.8849.88-904,668
Feb 5, 202549.8849.8849.8749.8849.880.04%1,475,088
Feb 4, 202549.8749.8749.8649.8649.86-0.02%3,705,043
Feb 3, 202549.8749.8749.8649.8749.87-0.34%2,062,816
Jan 31, 202550.0350.0450.0250.0449.870.06%2,176,262
Jan 30, 202550.0250.0250.0150.0149.840.02%1,099,504
Jan 29, 202550.0050.0150.0050.0049.83-1,271,446
Jan 28, 202550.0050.0150.0050.0049.830.02%1,378,021
Jan 27, 202549.9950.0049.9949.9949.82-0.02%1,162,531
Jan 24, 202549.9950.0049.9950.0049.830.04%947,191
Jan 23, 202549.9849.9849.9749.9849.81-947,665
Jan 22, 202549.9849.9849.9749.9849.810.04%1,442,649
Jan 21, 202549.9749.9749.9649.9649.79-1,168,706
Jan 17, 202549.9649.9649.9549.9649.790.04%894,009
Jan 16, 202549.9449.9449.9349.9449.77-1,109,133
Jan 15, 202549.9449.9449.9349.9449.770.04%1,396,576
Jan 14, 202549.9349.9349.9249.9249.75-0.02%1,336,157
Jan 13, 202549.9249.9349.9249.9349.760.02%1,543,626
Jan 10, 202549.9149.9249.9149.9249.750.04%1,895,448
Jan 8, 202549.8949.9049.8949.9049.730.04%1,503,533
Jan 7, 202549.8949.8949.8849.8849.71-1,160,740
Jan 6, 202549.8949.8949.8849.8849.71-0.02%1,406,984
Jan 3, 202549.8849.8949.8849.8949.720.06%1,460,030
Jan 2, 202549.8749.8749.8649.8649.69-1,635,572
Dec 31, 202449.8649.8749.8549.8649.690.04%2,054,487
Dec 30, 202449.8549.8549.8449.8449.67-0.34%1,974,475
Dec 27, 202450.0250.0250.0150.0149.66-710,922
Dec 26, 202450.0050.0150.0050.0149.660.02%1,502,567
Dec 24, 202450.0050.0049.9950.0049.650.02%818,745
Dec 23, 202449.9949.9949.9849.9949.64-1,108,723
Dec 20, 202449.9949.9949.9849.9949.640.05%1,414,053
Dec 19, 202449.9749.9749.9649.9749.610.03%1,450,253
Dec 18, 202449.9549.9649.9449.9549.600.02%1,499,758
Dec 17, 202449.9549.9549.9449.9449.59-1,087,847
Dec 16, 202449.9549.9549.9449.9449.59-0.02%1,254,842
Dec 13, 202449.9549.9549.9449.9549.600.06%1,525,546
Dec 12, 202449.9249.9349.9249.9249.57-1,515,930
Dec 11, 202449.9249.9249.9149.9249.570.02%960,726
Dec 10, 202449.9149.9149.9049.9149.560.02%947,197
Dec 9, 202449.8949.9049.8949.9049.550.02%938,754
Dec 6, 202449.8949.8949.8849.8949.540.04%1,965,745
Dec 5, 202449.8649.8749.8649.8749.520.02%1,179,594
Dec 4, 202449.8549.8649.8549.8649.510.02%1,312,849
Dec 3, 202449.8649.8649.8549.8549.50-1,251,366
Dec 2, 202449.8549.8549.8449.8549.50-0.32%2,047,295
Nov 29, 202450.0150.0250.0150.0149.470.02%1,231,764
Nov 27, 202450.0050.0150.0050.0049.46-726,222
Nov 26, 202450.0050.0049.9950.0049.460.04%1,022,084
Nov 25, 202449.9849.9949.9849.9849.44-0.02%1,186,513
Nov 22, 202449.9949.9949.9849.9949.450.04%1,021,760
Nov 21, 202449.9749.9749.9649.9749.430.04%903,665
Nov 20, 202449.9649.9749.9549.9549.41-1,133,844
Nov 19, 202449.9549.9649.9549.9549.410.02%1,942,008
Nov 18, 202449.9549.9549.9449.9449.40-0.02%990,383
Nov 15, 202449.9549.9549.9449.9549.410.04%1,111,096
Nov 14, 202449.9349.9349.9249.9349.390.02%1,103,205
Nov 13, 202449.9249.9249.9149.9249.38-1,509,739
Nov 12, 202449.9149.9249.9149.9249.380.04%1,194,695
Nov 11, 202449.9049.9149.9049.9049.36-1,486,015
Nov 8, 202449.8949.9149.8949.9049.360.04%1,141,756
Nov 7, 202449.8849.8849.8749.8849.340.02%923,833
Nov 6, 202449.8749.8849.8749.8749.33-2,372,950
Nov 5, 202449.8749.8749.8649.8749.33-1,621,346
Nov 4, 202449.8649.8749.8649.8749.330.02%1,199,481
Nov 1, 202449.8749.8749.8549.8649.32-0.32%2,917,483
Oct 31, 202450.0350.0350.0250.0249.300.02%1,601,223
Oct 30, 202450.0150.0250.0150.0149.29-842,005
Oct 29, 202450.0150.0150.0050.0149.29-1,766,270
Oct 28, 202450.0050.0150.0050.0149.290.02%599,644
Oct 25, 202449.9950.0049.9950.0049.280.06%2,536,767
Oct 24, 202449.9849.9849.9749.9749.25-0.02%875,052
Oct 23, 202449.9749.9849.9649.9849.260.02%859,718
Oct 22, 202449.9649.9749.9649.9749.250.02%1,175,436
Oct 21, 202449.9649.9649.9549.9649.24-902,991
Oct 18, 202449.9649.9649.9549.9649.240.04%737,240
Oct 17, 202449.9449.9449.9349.9449.220.02%3,218,924
Oct 16, 202449.9349.9349.9249.9349.21-738,705
Oct 15, 202449.9249.9349.9249.9349.21-1,044,778
Oct 14, 202449.9349.9349.9249.9349.21-773,901
Oct 11, 202449.9249.9349.9249.9349.210.08%928,767
Oct 10, 202449.9049.9049.8949.8949.17-781,536
Oct 9, 202449.8949.8949.8849.8949.17-1,194,955
Oct 8, 202449.8949.8949.8849.8949.170.02%1,002,473
Oct 7, 202449.8849.8849.8749.8849.16-1,160,877
Oct 4, 202449.8849.8849.8749.8849.160.06%1,301,432
Oct 3, 202449.8649.8649.8549.8549.13-1,796,718
Oct 2, 202449.8549.8549.8449.8549.13-1,207,072
Oct 1, 202449.8549.8549.8449.8549.13-0.38%2,528,332
Sep 30, 202450.0450.0550.0350.0449.110.02%2,210,214
Sep 27, 202450.0450.0450.0350.0349.100.02%1,030,977