US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.05
+0.01 (0.02%)
Aug 8, 2025, 4:00 PM - Market closed
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 50.06 | 50.07 | 50.05 | 50.05 | 50.05 | 0.02% | 162,488 |
| Aug 7, 2025 | 50.05 | 50.05 | 50.03 | 50.04 | 50.04 | 0.04% | 112,021 |
| Aug 6, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | - | 290,811 |
| Aug 5, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | -0.01% | 117,813 |
| Aug 4, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 204,638 |
| Aug 1, 2025 | 50.02 | 50.02 | 50.00 | 50.02 | 50.02 | -0.24% | 166,751 |
| Jul 31, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.96 | 0.02% | 142,142 |
| Jul 30, 2025 | 50.14 | 50.14 | 50.12 | 50.13 | 49.95 | -0.02% | 121,857 |
| Jul 29, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.96 | 0.02% | 187,625 |
| Jul 28, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.95 | 0.02% | 106,238 |
| Jul 25, 2025 | 50.13 | 50.13 | 50.11 | 50.12 | 49.94 | 0.02% | 64,934 |
| Jul 24, 2025 | 50.11 | 50.11 | 50.09 | 50.11 | 49.93 | 0.02% | 159,291 |
| Jul 23, 2025 | 50.11 | 50.11 | 50.09 | 50.10 | 49.92 | - | 259,379 |
| Jul 22, 2025 | 50.10 | 50.20 | 50.09 | 50.10 | 49.92 | 0.01% | 121,916 |
| Jul 21, 2025 | 50.10 | 50.10 | 50.08 | 50.09 | 49.92 | 0.03% | 368,417 |
| Jul 18, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.90 | 0.02% | 88,685 |
| Jul 17, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.89 | 0.02% | 66,148 |
| Jul 16, 2025 | 50.07 | 50.07 | 50.05 | 50.06 | 49.88 | 0.02% | 98,063 |
| Jul 15, 2025 | 50.06 | 50.06 | 50.04 | 50.05 | 49.87 | -0.01% | 140,152 |
| Jul 14, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.88 | - | 95,109 |
| Jul 11, 2025 | 50.04 | 50.05 | 50.03 | 50.05 | 49.88 | 0.06% | 108,729 |
| Jul 10, 2025 | 50.03 | 50.04 | 50.01 | 50.02 | 49.85 | 0.01% | 195,513 |
| Jul 9, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.85 | 0.02% | 113,690 |
| Jul 8, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.84 | 0.02% | 72,282 |
| Jul 7, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.83 | -0.01% | 112,055 |
| Jul 3, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.83 | 0.02% | 45,594 |
| Jul 2, 2025 | 49.99 | 50.00 | 49.98 | 49.99 | 49.82 | - | 208,122 |
| Jul 1, 2025 | 49.99 | 49.99 | 49.98 | 49.99 | 49.82 | -0.32% | 232,568 |
| Jun 30, 2025 | 50.14 | 50.16 | 50.14 | 50.15 | 49.80 | -0.02% | 98,602 |
| Jun 27, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 49.81 | 0.05% | 121,496 |
| Jun 26, 2025 | 50.13 | 50.14 | 50.12 | 50.14 | 49.78 | 0.02% | 134,802 |
| Jun 25, 2025 | 50.12 | 50.14 | 50.12 | 50.13 | 49.77 | -0.01% | 87,034 |
| Jun 24, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.78 | 0.02% | 132,766 |
| Jun 23, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.77 | 0.03% | 54,772 |
| Jun 20, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.76 | 0.03% | 125,946 |
| Jun 18, 2025 | 50.10 | 50.10 | 50.07 | 50.09 | 49.74 | 0.03% | 367,335 |
| Jun 17, 2025 | 50.08 | 50.09 | 50.07 | 50.08 | 49.73 | - | 203,907 |
| Jun 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.73 | 0.03% | 123,341 |
| Jun 13, 2025 | 50.08 | 50.08 | 50.06 | 50.06 | 49.71 | 0.01% | 228,881 |
| Jun 12, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.71 | - | 190,494 |
| Jun 11, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.71 | 0.02% | 108,664 |
| Jun 10, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.70 | 0.01% | 177,417 |
| Jun 9, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.69 | 0.03% | 292,471 |
| Jun 6, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.68 | 0.01% | 168,930 |
| Jun 5, 2025 | 50.01 | 50.03 | 50.01 | 50.02 | 49.67 | - | 156,299 |
| Jun 4, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 49.67 | 0.04% | 101,742 |
| Jun 3, 2025 | 50.00 | 50.01 | 49.99 | 50.00 | 49.65 | 0.01% | 204,763 |
| Jun 2, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.65 | -0.32% | 278,401 |
| May 30, 2025 | 50.15 | 50.16 | 50.14 | 50.16 | 49.64 | 0.03% | 292,681 |
| May 29, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.62 | 0.02% | 84,998 |