US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.16
+0.02 (0.03%)
At close: May 30, 2025, 4:00 PM
50.17
+0.02 (0.03%)
After-hours: May 30, 2025, 4:43 PM EDT
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 50.15 | 50.16 | 50.14 | 50.16 | 50.16 | 0.03% | 292,668 |
| May 29, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 50.14 | 0.02% | 84,998 |
| May 28, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 50.13 | -0.01% | 66,556 |
| May 27, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | 0.02% | 196,385 |
| May 23, 2025 | 50.13 | 50.13 | 50.12 | 50.13 | 50.13 | 0.05% | 66,067 |
| May 22, 2025 | 50.09 | 50.11 | 50.09 | 50.10 | 50.10 | -0.01% | 90,745 |
| May 21, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.11 | 0.02% | 130,268 |
| May 20, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | -0.01% | 110,866 |
| May 19, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | 0.03% | 130,044 |
| May 16, 2025 | 50.08 | 50.10 | 50.08 | 50.09 | 50.09 | 0.04% | 118,032 |
| May 15, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 50.07 | - | 187,970 |
| May 14, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 172,722 |
| May 13, 2025 | 50.07 | 50.07 | 50.05 | 50.06 | 50.06 | -0.01% | 156,893 |
| May 12, 2025 | 50.06 | 50.06 | 50.04 | 50.06 | 50.06 | - | 167,177 |
| May 9, 2025 | 50.06 | 50.06 | 50.04 | 50.06 | 50.06 | 0.04% | 111,108 |
| May 8, 2025 | 50.04 | 50.06 | 50.03 | 50.04 | 50.04 | 0.01% | 103,213 |
| May 7, 2025 | 50.04 | 50.05 | 50.03 | 50.04 | 50.04 | - | 82,291 |
| May 6, 2025 | 50.02 | 50.04 | 50.02 | 50.04 | 50.04 | 0.02% | 137,674 |
| May 5, 2025 | 50.01 | 50.04 | 50.01 | 50.03 | 50.03 | 0.02% | 160,583 |
| May 2, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | - | 175,089 |
| May 1, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | -0.33% | 203,905 |
| Apr 30, 2025 | 50.16 | 50.18 | 50.16 | 50.18 | 50.01 | 0.03% | 137,582 |
| Apr 29, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 50.00 | -0.01% | 79,728 |
| Apr 28, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.00 | 0.02% | 116,052 |
| Apr 25, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.99 | 0.04% | 158,044 |
| Apr 24, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.97 | - | 95,162 |
| Apr 23, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.97 | 0.02% | 227,493 |
| Apr 22, 2025 | 50.15 | 50.15 | 50.13 | 50.13 | 49.96 | -0.02% | 179,578 |
| Apr 21, 2025 | 50.16 | 50.16 | 50.13 | 50.14 | 49.97 | 0.02% | 222,427 |
| Apr 17, 2025 | 50.13 | 50.13 | 50.12 | 50.13 | 49.96 | 0.04% | 80,016 |
| Apr 16, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.94 | 0.03% | 342,996 |
| Apr 15, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.93 | 0.01% | 146,110 |
| Apr 14, 2025 | 50.06 | 50.10 | 50.06 | 50.09 | 49.92 | - | 149,998 |
| Apr 11, 2025 | 50.09 | 50.10 | 50.08 | 50.09 | 49.92 | 0.03% | 196,274 |
| Apr 10, 2025 | 50.09 | 50.09 | 50.07 | 50.08 | 49.91 | 0.03% | 352,353 |
| Apr 9, 2025 | 50.07 | 50.08 | 50.04 | 50.06 | 49.89 | - | 184,156 |
| Apr 8, 2025 | 50.05 | 50.07 | 50.04 | 50.06 | 49.89 | -0.02% | 292,933 |
| Apr 7, 2025 | 50.06 | 50.08 | 50.05 | 50.07 | 49.90 | 0.02% | 293,294 |
| Apr 4, 2025 | 50.03 | 50.09 | 50.03 | 50.06 | 49.89 | 0.06% | 441,942 |
| Apr 3, 2025 | 49.90 | 50.05 | 49.90 | 50.03 | 49.86 | 0.02% | 197,467 |
| Apr 2, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 49.85 | 0.02% | 452,587 |
| Apr 1, 2025 | 50.03 | 50.03 | 50.01 | 50.01 | 49.84 | -0.32% | 228,406 |
| Mar 31, 2025 | 50.17 | 50.19 | 50.17 | 50.17 | 49.83 | - | 183,345 |
| Mar 28, 2025 | 50.18 | 50.18 | 50.16 | 50.17 | 49.83 | 0.03% | 132,953 |
| Mar 27, 2025 | 50.17 | 50.17 | 50.15 | 50.16 | 49.81 | -0.01% | 134,972 |
| Mar 26, 2025 | 50.18 | 50.18 | 50.15 | 50.16 | 49.82 | 0.05% | 73,174 |
| Mar 25, 2025 | 50.14 | 50.15 | 50.11 | 50.14 | 49.79 | -0.01% | 133,429 |
| Mar 24, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.80 | 0.01% | 209,168 |
| Mar 21, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.79 | 0.04% | 198,039 |
| Mar 20, 2025 | 50.11 | 50.13 | 50.11 | 50.12 | 49.77 | - | 241,635 |