Skip to main content
logo
F/m US Treasury 3 Month Bill Fund (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.98
+0.02 (0.04%)
At close: May 22, 2026, 4:00 PM EDT
49.98
0.00 (0.01%)
After-hours: May 22, 2026, 7:59 PM EDT

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202649.9849.9949.9849.9849.980.04%1,608,656
May 21, 202649.9749.9749.9649.9649.960.02%1,030,202
May 20, 202649.9649.9649.9549.9549.95-0.02%1,450,181
May 19, 202649.9649.9649.9549.9649.960.04%2,817,216
May 18, 202649.9549.9549.9449.9449.94-1,761,783
May 15, 202649.9449.9449.9349.9449.940.04%1,443,483
May 14, 202649.9249.9349.9249.9249.920.02%1,600,537
May 13, 202649.9149.9249.9149.9149.91-2,148,908
May 12, 202649.9149.9249.9149.9149.91-1,458,335
May 11, 202649.9049.9149.9049.9149.91-1,660,354
May 8, 202649.9149.9149.9049.9149.910.04%1,764,774
May 7, 202649.8849.8949.8849.8949.89-1,884,282
May 6, 202649.8849.8949.8849.8949.89-1,696,529
May 5, 202649.8749.8949.8749.8949.890.04%1,790,408
May 4, 202649.8749.8849.8749.8749.87-0.02%2,328,959
May 1, 202649.8649.8849.8549.8849.880.06%2,199,664
Apr 30, 202649.8649.8649.8549.8549.85-1,860,368
Apr 29, 202649.8549.8649.8549.8549.85-2,000,499
Apr 28, 202649.8549.8549.8449.8549.850.01%1,426,971
Apr 27, 202649.9849.9949.9849.9949.84-1,833,781
Apr 24, 202649.9849.9949.9849.9949.840.04%2,156,309
Apr 23, 202649.9749.9749.9649.9749.820.02%1,742,645
Apr 22, 202649.9649.9749.9649.9649.81-1,778,188
Apr 21, 202649.9649.9649.9549.9649.81-1,720,077
Apr 20, 202649.9549.9649.9549.9649.810.02%2,124,357
Apr 17, 202649.9449.9549.9449.9549.800.04%2,392,468
Apr 16, 202649.9349.9449.9349.9349.780.02%1,786,640
Apr 15, 202649.9249.9349.9249.9249.77-1,815,971
Apr 14, 202649.9249.9349.9249.9249.77-2,765,291
Apr 13, 202649.9149.9249.9149.9249.77-2,197,417
Apr 10, 202649.9149.9249.9149.9249.770.04%2,388,625
Apr 9, 202649.9149.9149.9049.9049.75-2,352,712
Apr 8, 202649.9049.9049.8949.9049.750.02%2,903,681
Apr 7, 202649.8849.8949.8849.8949.740.02%1,861,670
Apr 6, 202649.8849.8949.8849.8849.73-2,430,588
Apr 2, 202649.8949.8949.8849.8849.730.04%2,966,225
Apr 1, 202649.8749.8749.8649.8649.71-2,663,441
Mar 31, 202649.8649.8649.8549.8649.71-3,381,623
Mar 30, 202649.8549.8649.8449.8649.710.01%4,422,387
Mar 27, 202649.9850.0049.9850.0049.710.06%4,321,416
Mar 26, 202649.9849.9849.9749.9749.68-2,276,633
Mar 25, 202649.9849.9849.9749.9749.68-1,650,580
Mar 24, 202649.9749.9749.9649.9749.680.02%2,108,594
Mar 23, 202649.9649.9749.9649.9649.670.02%2,238,198
Mar 20, 202649.9649.9649.9549.9549.660.02%3,326,282
Mar 19, 202649.9449.9549.9449.9449.65-3,003,631
Mar 18, 202649.9449.9449.9349.9449.65-2,137,179
Mar 17, 202649.9449.9449.9349.9449.650.02%2,446,040
Mar 16, 202649.9349.9349.9249.9349.64-2,648,328
Mar 13, 202649.9349.9349.9249.9349.640.04%3,103,625