Skip to main content
logo
F/m US Treasury 3 Month Bill Fund (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.92
+0.01 (0.02%)
Sep 11, 2026, 4:00 PM EDT - Market closed

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202649.9249.9249.9149.9249.920.02%2,494,894
Sep 10, 202649.9249.9249.9149.9149.91-2,518,272
Sep 9, 202649.9149.9149.9049.9149.91-1,577,640
Sep 8, 202649.9049.9149.9049.9149.91-1,542,998
Sep 4, 202649.9149.9149.9049.9149.910.04%1,214,242
Sep 3, 202649.8849.8949.8749.8949.890.04%2,276,979
Sep 2, 202649.8849.8849.8749.8749.87-1,511,894
Sep 1, 202649.8749.8749.8649.8749.870.02%2,416,087
Aug 31, 202649.8649.8749.8649.8649.86-0.02%1,682,876
Aug 28, 202649.8749.8749.8649.8749.870.02%1,707,672
Aug 27, 202649.8549.8649.8449.8649.860.03%2,288,060
Aug 26, 202650.0050.0049.9950.0049.85-1,389,302
Aug 25, 202649.9950.0049.9950.0049.850.04%1,377,864
Aug 24, 202649.9849.9949.9849.9849.83-0.02%1,406,762
Aug 21, 202649.9949.9949.9849.9949.840.04%1,441,087
Aug 20, 202649.9649.9749.9649.9749.820.02%1,411,331
Aug 19, 202649.9749.9749.9649.9649.81-1,685,795
Aug 18, 202649.9649.9649.9549.9649.810.02%1,661,402
Aug 17, 202649.9549.9649.9549.9549.80-1,810,841
Aug 14, 202649.9449.9549.9449.9549.800.02%1,377,006
Aug 13, 202649.9449.9449.9349.9449.790.02%925,048
Aug 12, 202649.9249.9349.9249.9349.780.02%1,421,821
Aug 11, 202649.9249.9249.9149.9249.77-1,350,887
Aug 10, 202649.9149.9249.9149.9249.770.02%1,460,238
Aug 7, 202649.9149.9149.9049.9149.760.04%1,482,739
Aug 6, 202649.9049.9049.8949.8949.74-1,272,494
Aug 5, 202649.8949.8949.8849.8949.74-2,254,345
Aug 4, 202649.8949.8949.8849.8949.740.02%2,365,711
Aug 3, 202649.8949.8949.8849.8849.73-2,031,719
Jul 31, 202649.8749.8849.8749.8849.730.04%1,321,947
Jul 30, 202649.8749.8749.8649.8649.71-1,544,258
Jul 29, 202649.8649.8649.8549.8649.710.02%2,140,237
Jul 28, 202649.8449.8549.8449.8549.700.02%1,764,316
Jul 27, 202649.9849.9949.9849.9949.69-2,210,651
Jul 24, 202649.9849.9949.9849.9949.690.04%1,556,577
Jul 23, 202649.9849.9849.9749.9749.67-1,797,688
Jul 22, 202649.9649.9749.9649.9749.670.02%1,280,611
Jul 21, 202649.9649.9749.9649.9649.66-1,398,791
Jul 20, 202649.9649.9649.9549.9649.66-1,902,107
Jul 17, 202649.9649.9649.9549.9649.660.04%1,524,473
Jul 16, 202649.9449.9549.9449.9449.640.02%1,529,751
Jul 15, 202649.9449.9449.9349.9349.63-1,363,780
Jul 14, 202649.9349.9449.9349.9349.63-1,273,443
Jul 13, 202649.9249.9349.9249.9349.63-964,968
Jul 10, 202649.9349.9349.9249.9349.630.04%1,518,376
Jul 9, 202649.9149.9149.9049.9149.610.02%1,469,076
Jul 8, 202649.9149.9149.9049.9049.60-1,546,926
Jul 7, 202649.8949.9049.8949.9049.600.02%1,781,389
Jul 6, 202649.9049.9049.8949.8949.59-1,585,261
Jul 2, 202649.8849.8949.8849.8949.590.06%2,760,628