Skip to main content
logo
F/m US Treasury 3 Month Bill Fund (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.99
+0.02 (0.04%)
Oct 23, 2026, 10:12 AM EDT - Market open

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202649.9849.9949.9849.9949.990.04%241,835
Oct 22, 202649.9749.9749.9649.9749.970.02%2,455,447
Oct 21, 202649.9549.9749.9549.9649.960.02%1,639,102
Oct 20, 202649.9549.9649.9549.9549.95-1,539,449
Oct 19, 202649.9549.9549.9449.9549.95-1,780,708
Oct 16, 202649.9549.9549.9449.9549.950.04%1,414,200
Oct 15, 202649.9349.9349.9249.9349.930.02%2,259,082
Oct 14, 202649.9349.9349.9249.9249.92-3,449,538
Oct 13, 202649.9249.9249.9149.9249.92-1,738,211
Oct 12, 202649.9149.9249.9149.9249.920.02%1,369,438
Oct 9, 202649.9149.9149.9049.9149.910.02%1,627,121
Oct 8, 202649.8949.9049.8849.9049.900.02%3,197,152
Oct 7, 202649.8949.8949.8849.8949.890.02%2,083,451
Oct 6, 202649.8849.8949.8749.8849.88-2,882,649
Oct 5, 202649.8849.8849.8749.8849.880.01%1,769,317
Oct 2, 202649.8749.8849.8749.8849.880.03%3,603,837
Oct 1, 202649.8549.8649.8549.8649.860.02%3,308,033
Sep 30, 202649.8449.8549.8449.8549.850.02%2,392,897
Sep 29, 202649.8449.8449.8349.8449.840.02%2,865,028
Sep 28, 202649.8349.8349.8249.8349.830.01%3,103,927
Sep 25, 202649.9749.9849.9749.9849.820.04%2,490,212
Sep 24, 202649.9649.9749.9649.9649.80-2,367,556
Sep 23, 202649.9749.9749.9649.9649.80-0.02%1,822,422
Sep 22, 202649.9649.9749.9649.9749.810.02%1,252,561
Sep 21, 202649.9549.9649.9549.9649.800.02%2,956,638
Sep 18, 202649.9449.9549.9449.9549.790.02%1,781,476
Sep 17, 202649.9349.9449.9349.9449.780.02%1,988,213
Sep 16, 202649.9249.9349.9249.9349.77-1,761,022
Sep 15, 202649.9349.9349.9249.9349.770.02%1,939,972
Sep 14, 202649.9249.9249.9149.9249.76-1,810,464
Sep 11, 202649.9249.9249.9149.9249.760.02%2,521,987
Sep 10, 202649.9249.9249.9149.9149.75-2,527,654
Sep 9, 202649.9149.9149.9049.9149.75-1,632,809
Sep 8, 202649.9049.9149.9049.9149.75-1,640,805
Sep 4, 202649.9149.9149.9049.9149.750.04%1,214,242
Sep 3, 202649.8849.8949.8749.8949.730.04%2,276,979
Sep 2, 202649.8849.8849.8749.8749.71-1,511,894
Sep 1, 202649.8749.8749.8649.8749.710.02%2,416,087
Aug 31, 202649.8649.8749.8649.8649.70-0.02%1,682,876
Aug 28, 202649.8749.8749.8649.8749.710.02%1,707,672
Aug 27, 202649.8549.8649.8449.8649.700.03%2,288,060
Aug 26, 202650.0050.0049.9950.0049.69-1,389,302
Aug 25, 202649.9950.0049.9950.0049.690.04%1,377,864
Aug 24, 202649.9849.9949.9849.9849.67-0.02%1,406,762
Aug 21, 202649.9949.9949.9849.9949.680.04%1,441,087
Aug 20, 202649.9649.9749.9649.9749.660.02%1,411,331
Aug 19, 202649.9749.9749.9649.9649.65-1,685,795
Aug 18, 202649.9649.9649.9549.9649.650.02%1,661,402
Aug 17, 202649.9549.9649.9549.9549.64-1,810,841
Aug 14, 202649.9449.9549.9449.9549.640.02%1,377,006