Skip to main content
logo
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.99
0.00 (0.00%)
Dec 23, 2025, 1:54 PM EST - Market open

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202549.9849.9949.9849.9949.99-1,551,070
Dec 19, 202549.9849.9949.9849.9949.990.02%1,531,140
Dec 18, 202549.9849.9849.9749.9849.980.04%1,866,206
Dec 17, 202549.9749.9749.9649.9649.96-2,221,454
Dec 16, 202549.9649.9649.9549.9649.960.02%1,944,194
Dec 15, 202549.9649.9649.9549.9549.95-1,731,224
Dec 12, 202549.9449.9549.9449.9549.950.02%1,540,829
Dec 11, 202549.9249.9449.9249.9449.940.02%2,234,674
Dec 10, 202549.9249.9349.9149.9349.930.04%1,625,641
Dec 9, 202549.9149.9249.9149.9149.91-1,213,693
Dec 8, 202549.9049.9149.9049.9149.91-1,879,018
Dec 5, 202549.9049.9149.9049.9149.910.02%1,605,340
Dec 4, 202549.8949.9049.8849.9049.900.02%2,841,179
Dec 3, 202549.8949.8949.8749.8949.890.02%2,479,355
Dec 2, 202549.8749.8849.8649.8849.88-0.26%3,302,620
Dec 1, 202550.0150.0250.0150.0149.86-2,476,274
Nov 28, 202550.0050.0150.0050.0149.860.04%1,656,788
Nov 26, 202549.9849.9949.9849.9949.84-2,306,159
Nov 25, 202549.9849.9949.9749.9949.840.04%4,844,620
Nov 24, 202549.9749.9849.9749.9749.82-1,252,685
Nov 21, 202549.9749.9849.9749.9749.820.04%2,180,447
Nov 20, 202549.9549.9649.9549.9549.80-0.02%1,491,482
Nov 19, 202549.9549.9649.9549.9649.810.02%1,622,559
Nov 18, 202549.9449.9549.9449.9549.800.02%2,327,428
Nov 17, 202549.9349.9449.9349.9449.79-1,958,598
Nov 14, 202549.9449.9449.9349.9449.790.04%1,943,353
Nov 13, 202549.9149.9249.9149.9249.770.02%1,784,282
Nov 12, 202549.9149.9249.9149.9149.76-1,632,991
Nov 11, 202549.9049.9149.9049.9149.760.02%1,628,709
Nov 10, 202549.9049.9149.9049.9049.750.01%2,001,223
Nov 7, 202549.8949.9049.8949.9049.740.01%1,191,033
Nov 6, 202549.8949.8949.8849.8949.740.02%2,138,442
Nov 5, 202549.8849.8849.8749.8849.730.02%1,506,090
Nov 4, 202549.8749.8749.8649.8749.720.02%1,887,563
Nov 3, 202549.8749.8749.8649.8649.71-0.32%3,650,016
Oct 31, 202550.0250.0250.0150.0249.710.04%2,508,304
Oct 30, 202550.0050.0150.0050.0049.69-2,116,347
Oct 29, 202550.0050.0049.9950.0049.690.02%2,735,630
Oct 28, 202550.0050.0049.9949.9949.68-1,519,077
Oct 27, 202549.9949.9949.9849.9949.68-1,560,376
Oct 24, 202549.9849.9949.9749.9949.680.04%2,124,798
Oct 23, 202549.9749.9749.9649.9749.660.02%1,026,443
Oct 22, 202549.9649.9649.9549.9649.65-2,104,345
Oct 21, 202549.9549.9649.9549.9649.650.02%1,712,115
Oct 20, 202549.9549.9549.9449.9549.640.02%1,975,059
Oct 17, 202549.9449.9549.9449.9449.630.02%1,346,772
Oct 16, 202549.9249.9349.9249.9349.620.02%1,390,223
Oct 15, 202549.9149.9249.9149.9249.61-2,683,090
Oct 14, 202549.9149.9249.9149.9249.61-1,364,332
Oct 13, 202549.9149.9249.9149.9249.61-1,456,424