US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.12
0.00 (-0.01%)
Oct 16, 2025, 11:41 AM EDT - Market open
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | - | -0.02% | 86,110 |
| Oct 15, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 50.12 | 0.02% | 68,767 |
| Oct 14, 2025 | 50.10 | 50.12 | 50.10 | 50.11 | 50.11 | 0.02% | 107,554 |
| Oct 13, 2025 | 50.13 | 50.13 | 50.09 | 50.10 | 50.10 | - | 165,176 |
| Oct 10, 2025 | 50.11 | 50.11 | 50.09 | 50.10 | 50.10 | 0.02% | 90,319 |
| Oct 9, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | - | 62,962 |
| Oct 8, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 0.04% | 172,493 |
| Oct 7, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | 0.02% | 58,834 |
| Oct 6, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | -0.02% | 101,631 |
| Oct 3, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 0.04% | 154,623 |
| Oct 2, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | - | 231,104 |
| Oct 1, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | -0.29% | 148,933 |
| Sep 30, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 50.04 | 0.02% | 89,683 |
| Sep 29, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 50.03 | - | 148,358 |
| Sep 26, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 50.03 | 0.04% | 53,856 |
| Sep 25, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 50.01 | -0.01% | 207,397 |
| Sep 24, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 50.01 | 0.01% | 97,530 |
| Sep 23, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.01 | 0.02% | 52,193 |
| Sep 22, 2025 | 50.17 | 50.17 | 50.15 | 50.16 | 50.00 | - | 63,929 |
| Sep 19, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 50.00 | 0.04% | 96,424 |
| Sep 18, 2025 | 50.13 | 50.15 | 50.13 | 50.14 | 49.98 | 0.01% | 69,964 |
| Sep 17, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.97 | - | 46,887 |
| Sep 16, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.97 | 0.04% | 75,439 |
| Sep 15, 2025 | 50.11 | 50.13 | 50.11 | 50.11 | 49.95 | - | 101,665 |
| Sep 12, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 49.95 | 0.04% | 166,529 |
| Sep 11, 2025 | 50.09 | 50.11 | 50.09 | 50.09 | 49.93 | -0.01% | 117,540 |
| Sep 10, 2025 | 50.09 | 50.10 | 50.07 | 50.10 | 49.94 | 0.03% | 125,963 |
| Sep 9, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.92 | 0.02% | 75,034 |
| Sep 8, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.91 | -0.02% | 335,224 |
| Sep 5, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.92 | 0.06% | 129,815 |
| Sep 4, 2025 | 50.03 | 50.05 | 50.02 | 50.05 | 49.89 | 0.04% | 176,463 |
| Sep 3, 2025 | 50.02 | 50.04 | 50.02 | 50.03 | 49.87 | 0.01% | 179,226 |
| Sep 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.87 | -0.33% | 151,584 |
| Aug 29, 2025 | 50.17 | 50.19 | 50.17 | 50.19 | 49.86 | 0.06% | 121,140 |
| Aug 28, 2025 | 50.15 | 50.17 | 50.15 | 50.16 | 49.83 | - | 94,737 |
| Aug 27, 2025 | 50.17 | 50.17 | 50.10 | 50.16 | 49.83 | 0.02% | 115,594 |
| Aug 26, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 49.82 | - | 169,119 |
| Aug 25, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.82 | - | 117,387 |
| Aug 22, 2025 | 50.14 | 50.15 | 50.13 | 50.15 | 49.82 | 0.08% | 112,816 |
| Aug 21, 2025 | 50.13 | 50.13 | 50.11 | 50.11 | 49.78 | - | 138,110 |
| Aug 20, 2025 | 50.12 | 50.13 | 50.11 | 50.11 | 49.78 | - | 148,987 |
| Aug 19, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.78 | 0.02% | 34,646 |
| Aug 18, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.77 | - | 117,660 |
| Aug 15, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.77 | 0.03% | 128,084 |
| Aug 14, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.76 | 0.01% | 44,835 |
| Aug 13, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.75 | - | 117,876 |
| Aug 12, 2025 | 50.07 | 50.08 | 50.06 | 50.08 | 49.75 | 0.02% | 211,528 |
| Aug 11, 2025 | 50.06 | 50.07 | 50.05 | 50.07 | 49.74 | 0.04% | 230,028 |
| Aug 8, 2025 | 50.06 | 50.07 | 50.05 | 50.05 | 49.72 | 0.02% | 162,488 |
| Aug 7, 2025 | 50.05 | 50.05 | 50.03 | 50.04 | 49.71 | 0.04% | 112,021 |