US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.12
+0.02 (0.04%)
Jan 9, 2026, 4:00 PM EST - Market closed
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 50.11 | 50.12 | 50.11 | 50.12 | 50.12 | 0.04% | 53,205 |
| Jan 8, 2026 | 50.11 | 50.11 | 50.10 | 50.10 | 50.10 | - | 125,257 |
| Jan 7, 2026 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | 0.01% | 456,900 |
| Jan 6, 2026 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | 0.01% | 295,166 |
| Jan 5, 2026 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | 0.02% | 127,012 |
| Jan 2, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 50.08 | 0.02% | 117,484 |
| Dec 31, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 185,150 |
| Dec 30, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | -0.30% | 79,402 |
| Dec 29, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 50.05 | - | 100,770 |
| Dec 26, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 50.05 | 0.04% | 138,008 |
| Dec 24, 2025 | 50.19 | 50.20 | 50.19 | 50.19 | 50.03 | 0.02% | 147,076 |
| Dec 23, 2025 | 50.19 | 50.20 | 50.18 | 50.18 | 50.02 | - | 129,393 |
| Dec 22, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 50.02 | - | 95,874 |
| Dec 19, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 50.02 | 0.01% | 93,903 |
| Dec 18, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 50.02 | 0.01% | 71,720 |
| Dec 17, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 50.01 | 0.02% | 99,422 |
| Dec 16, 2025 | 50.16 | 50.17 | 50.16 | 50.16 | 50.00 | 0.02% | 39,959 |
| Dec 15, 2025 | 50.16 | 50.17 | 50.15 | 50.15 | 49.99 | - | 109,634 |
| Dec 12, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 49.99 | 0.04% | 65,961 |
| Dec 11, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.97 | 0.02% | 52,997 |
| Dec 10, 2025 | 50.10 | 50.12 | 50.10 | 50.12 | 49.96 | 0.03% | 100,324 |
| Dec 9, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.95 | 0.01% | 121,024 |
| Dec 8, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.94 | - | 131,508 |
| Dec 5, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.94 | 0.06% | 92,444 |
| Dec 4, 2025 | 50.09 | 50.09 | 50.07 | 50.07 | 49.91 | - | 109,962 |
| Dec 3, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.91 | 0.02% | 106,593 |
| Dec 2, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.90 | -0.28% | 100,400 |
| Dec 1, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 49.89 | 0.01% | 125,124 |
| Nov 28, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 49.88 | 0.03% | 58,614 |
| Nov 26, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 49.87 | 0.02% | 53,569 |
| Nov 25, 2025 | 50.17 | 50.18 | 50.17 | 50.17 | 49.86 | 0.01% | 64,319 |
| Nov 24, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 49.85 | - | 72,923 |
| Nov 21, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 49.85 | 0.05% | 40,162 |
| Nov 20, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.83 | - | 229,043 |
| Nov 19, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.83 | 0.04% | 384,889 |
| Nov 18, 2025 | 50.13 | 50.14 | 50.12 | 50.12 | 49.81 | - | 229,385 |
| Nov 17, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.81 | 0.01% | 263,674 |
| Nov 14, 2025 | 50.13 | 50.13 | 50.11 | 50.12 | 49.80 | 0.02% | 58,483 |
| Nov 13, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.79 | - | 43,864 |
| Nov 12, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.79 | 0.01% | 47,990 |
| Nov 11, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.79 | - | 94,622 |
| Nov 10, 2025 | 50.10 | 50.11 | 50.09 | 50.10 | 49.79 | - | 185,206 |
| Nov 7, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.79 | 0.04% | 250,324 |
| Nov 6, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.77 | 0.03% | 132,510 |
| Nov 5, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.76 | -0.01% | 191,335 |
| Nov 4, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.76 | 0.04% | 325,331 |
| Nov 3, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.74 | -0.32% | 336,163 |
| Oct 31, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 49.75 | 0.02% | 115,452 |
| Oct 30, 2025 | 50.19 | 50.20 | 50.18 | 50.20 | 49.74 | 0.04% | 85,702 |
| Oct 29, 2025 | 50.20 | 50.21 | 50.18 | 50.18 | 49.72 | -0.03% | 107,136 |