US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.07
-0.01 (-0.01%)
At close: Nov 5, 2025, 4:00 PM EST
50.07
0.00 (0.00%)
After-hours: Nov 5, 2025, 4:15 PM EST
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | -0.01% | 191,335 |
| Nov 4, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.04% | 325,331 |
| Nov 3, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | -0.32% | 336,163 |
| Oct 31, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 50.06 | 0.02% | 115,452 |
| Oct 30, 2025 | 50.19 | 50.20 | 50.18 | 50.20 | 50.05 | 0.04% | 85,702 |
| Oct 29, 2025 | 50.20 | 50.21 | 50.18 | 50.18 | 50.03 | -0.03% | 107,136 |
| Oct 28, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.04 | -0.01% | 111,793 |
| Oct 27, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 50.05 | 0.02% | 155,419 |
| Oct 24, 2025 | 50.19 | 50.19 | 50.18 | 50.19 | 50.04 | 0.04% | 83,370 |
| Oct 23, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.02 | 0.02% | 124,638 |
| Oct 22, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 50.01 | - | 91,321 |
| Oct 21, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 50.01 | 0.02% | 184,577 |
| Oct 20, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 50.00 | - | 86,103 |
| Oct 17, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 50.00 | 0.04% | 133,722 |
| Oct 16, 2025 | 50.12 | 50.13 | 50.11 | 50.13 | 49.98 | 0.02% | 193,482 |
| Oct 15, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.97 | 0.02% | 68,767 |
| Oct 14, 2025 | 50.10 | 50.12 | 50.10 | 50.11 | 49.96 | 0.02% | 107,554 |
| Oct 13, 2025 | 50.13 | 50.13 | 50.09 | 50.10 | 49.95 | - | 165,176 |
| Oct 10, 2025 | 50.11 | 50.11 | 50.09 | 50.10 | 49.95 | 0.02% | 90,319 |
| Oct 9, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.94 | - | 62,962 |
| Oct 8, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.94 | 0.04% | 172,493 |
| Oct 7, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.92 | 0.02% | 58,834 |
| Oct 6, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.91 | -0.02% | 101,631 |
| Oct 3, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.92 | 0.04% | 154,623 |
| Oct 2, 2025 | 50.05 | 50.06 | 50.05 | 50.05 | 49.90 | - | 231,104 |
| Oct 1, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.90 | -0.29% | 148,933 |
| Sep 30, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 49.88 | 0.02% | 89,683 |
| Sep 29, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.87 | - | 148,358 |
| Sep 26, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.87 | 0.04% | 53,856 |
| Sep 25, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 49.85 | -0.01% | 207,397 |
| Sep 24, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 49.86 | 0.01% | 97,530 |
| Sep 23, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 49.85 | 0.02% | 52,193 |
| Sep 22, 2025 | 50.17 | 50.17 | 50.15 | 50.16 | 49.84 | - | 63,929 |
| Sep 19, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.84 | 0.04% | 96,424 |
| Sep 18, 2025 | 50.13 | 50.15 | 50.13 | 50.14 | 49.82 | 0.01% | 69,964 |
| Sep 17, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.82 | - | 46,887 |
| Sep 16, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.82 | 0.04% | 75,439 |
| Sep 15, 2025 | 50.11 | 50.13 | 50.11 | 50.11 | 49.80 | - | 101,665 |
| Sep 12, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 49.80 | 0.04% | 166,529 |
| Sep 11, 2025 | 50.09 | 50.11 | 50.09 | 50.09 | 49.78 | -0.01% | 117,540 |
| Sep 10, 2025 | 50.09 | 50.10 | 50.07 | 50.10 | 49.78 | 0.03% | 125,963 |
| Sep 9, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.77 | 0.02% | 75,034 |
| Sep 8, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.76 | -0.02% | 335,224 |
| Sep 5, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.77 | 0.06% | 129,815 |
| Sep 4, 2025 | 50.03 | 50.05 | 50.02 | 50.05 | 49.74 | 0.04% | 176,463 |
| Sep 3, 2025 | 50.02 | 50.04 | 50.02 | 50.03 | 49.72 | 0.01% | 179,226 |
| Sep 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.71 | -0.33% | 151,584 |
| Aug 29, 2025 | 50.17 | 50.19 | 50.17 | 50.19 | 49.71 | 0.06% | 121,140 |
| Aug 28, 2025 | 50.15 | 50.17 | 50.15 | 50.16 | 49.68 | - | 94,737 |
| Aug 27, 2025 | 50.17 | 50.17 | 50.10 | 50.16 | 49.68 | 0.02% | 115,594 |