US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.87
+0.01 (0.02%)
Sep 4, 2025, 4:00 PM - Market closed
TBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.86 | 49.87 | 49.85 | 49.87 | 49.87 | 0.02% | 2,085,078 |
| Sep 3, 2025 | 49.85 | 49.86 | 49.85 | 49.86 | 49.86 | 0.02% | 2,604,452 |
| Sep 2, 2025 | 49.85 | 49.85 | 49.84 | 49.85 | 49.85 | -0.34% | 3,283,929 |
| Aug 29, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 49.85 | 0.08% | 3,813,892 |
| Aug 28, 2025 | 49.98 | 49.99 | 49.98 | 49.98 | 49.81 | - | 1,052,636 |
| Aug 27, 2025 | 49.98 | 49.99 | 49.98 | 49.98 | 49.81 | - | 1,548,239 |
| Aug 26, 2025 | 49.98 | 49.98 | 49.97 | 49.98 | 49.81 | 0.02% | 899,346 |
| Aug 25, 2025 | 49.97 | 49.97 | 49.96 | 49.97 | 49.80 | 0.02% | 4,629,213 |
| Aug 22, 2025 | 49.97 | 49.97 | 49.96 | 49.96 | 49.79 | 0.02% | 1,788,377 |
| Aug 21, 2025 | 49.95 | 49.95 | 49.94 | 49.95 | 49.78 | - | 2,090,172 |
| Aug 20, 2025 | 49.94 | 49.95 | 49.94 | 49.95 | 49.78 | 0.02% | 1,347,415 |
| Aug 19, 2025 | 49.94 | 49.94 | 49.93 | 49.94 | 49.77 | - | 1,381,924 |
| Aug 18, 2025 | 49.93 | 49.94 | 49.92 | 49.94 | 49.77 | 0.02% | 2,153,570 |
| Aug 15, 2025 | 49.92 | 49.93 | 49.92 | 49.93 | 49.76 | 0.04% | 1,714,351 |
| Aug 14, 2025 | 49.91 | 49.92 | 49.91 | 49.91 | 49.74 | - | 1,360,969 |
| Aug 13, 2025 | 49.90 | 49.91 | 49.90 | 49.91 | 49.74 | 0.02% | 1,388,173 |
| Aug 12, 2025 | 49.89 | 49.90 | 49.89 | 49.90 | 49.73 | 0.02% | 2,372,852 |
| Aug 11, 2025 | 49.89 | 49.89 | 49.88 | 49.89 | 49.72 | - | 2,719,009 |
| Aug 8, 2025 | 49.89 | 49.89 | 49.88 | 49.89 | 49.72 | 0.04% | 1,693,505 |
| Aug 7, 2025 | 49.87 | 49.87 | 49.86 | 49.87 | 49.70 | - | 1,730,356 |
| Aug 6, 2025 | 49.86 | 49.87 | 49.85 | 49.87 | 49.70 | 0.04% | 2,723,327 |
| Aug 5, 2025 | 49.85 | 49.86 | 49.85 | 49.85 | 49.68 | - | 1,651,721 |
| Aug 4, 2025 | 49.84 | 49.85 | 49.84 | 49.85 | 49.68 | 0.03% | 1,881,834 |
| Aug 1, 2025 | 49.84 | 49.84 | 49.83 | 49.84 | 49.66 | -0.29% | 3,895,216 |
| Jul 31, 2025 | 49.98 | 49.99 | 49.98 | 49.98 | 49.63 | - | 1,730,056 |
| Jul 30, 2025 | 49.98 | 49.99 | 49.98 | 49.98 | 49.63 | 0.01% | 1,295,231 |
| Jul 29, 2025 | 49.98 | 49.98 | 49.97 | 49.98 | 49.63 | 0.03% | 2,192,825 |
| Jul 28, 2025 | 49.96 | 49.97 | 49.96 | 49.96 | 49.62 | -0.02% | 2,525,022 |
| Jul 25, 2025 | 49.97 | 49.97 | 49.96 | 49.97 | 49.62 | 0.04% | 977,120 |
| Jul 24, 2025 | 49.95 | 49.95 | 49.94 | 49.95 | 49.61 | - | 1,356,156 |
| Jul 23, 2025 | 49.95 | 49.95 | 49.94 | 49.95 | 49.61 | 0.03% | 1,400,138 |
| Jul 22, 2025 | 49.94 | 49.94 | 49.93 | 49.94 | 49.59 | 0.01% | 1,444,679 |
| Jul 21, 2025 | 49.93 | 49.94 | 49.93 | 49.93 | 49.59 | 0.01% | 1,614,543 |
| Jul 18, 2025 | 49.93 | 49.93 | 49.92 | 49.93 | 49.58 | 0.05% | 1,286,738 |
| Jul 17, 2025 | 49.90 | 49.91 | 49.90 | 49.90 | 49.56 | - | 1,517,430 |
| Jul 16, 2025 | 49.90 | 49.91 | 49.90 | 49.90 | 49.56 | - | 1,187,298 |
| Jul 15, 2025 | 49.90 | 49.90 | 49.89 | 49.90 | 49.56 | 0.02% | 2,110,014 |
| Jul 14, 2025 | 49.89 | 49.90 | 49.89 | 49.89 | 49.55 | 0.02% | 1,394,125 |
| Jul 11, 2025 | 49.89 | 49.89 | 49.88 | 49.88 | 49.54 | 0.04% | 876,576 |
| Jul 10, 2025 | 49.86 | 49.87 | 49.86 | 49.86 | 49.52 | 0.01% | 1,810,039 |
| Jul 9, 2025 | 49.86 | 49.86 | 49.85 | 49.86 | 49.51 | 0.01% | 2,351,481 |
| Jul 8, 2025 | 49.86 | 49.86 | 49.85 | 49.85 | 49.51 | 0.02% | 1,797,717 |
| Jul 7, 2025 | 49.85 | 49.85 | 49.84 | 49.84 | 49.50 | -0.02% | 1,496,290 |
| Jul 3, 2025 | 49.84 | 49.85 | 49.84 | 49.85 | 49.51 | 0.06% | 906,641 |
| Jul 2, 2025 | 49.83 | 49.83 | 49.82 | 49.82 | 49.48 | - | 1,930,187 |
| Jul 1, 2025 | 49.82 | 49.82 | 49.81 | 49.82 | 49.48 | -0.35% | 3,483,256 |
| Jun 30, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.46 | -0.01% | 2,506,630 |
| Jun 27, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.47 | 0.05% | 1,748,394 |
| Jun 26, 2025 | 49.98 | 49.98 | 49.97 | 49.98 | 49.44 | 0.01% | 1,520,641 |
| Jun 25, 2025 | 49.98 | 49.98 | 49.97 | 49.97 | 49.44 | -0.02% | 1,942,616 |