Skip to main content
logo
US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.10
+0.03 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
50.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:24 PM EST

XBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202550.1050.1050.0950.1050.100.06%92,394
Dec 4, 202550.0950.0950.0750.0750.07-109,962
Dec 3, 202550.0850.0850.0750.0750.070.02%106,593
Dec 2, 202550.0650.0750.0650.0650.06-0.28%100,400
Dec 1, 202550.2150.2150.2050.2050.050.01%125,124
Nov 28, 202550.1850.2050.1850.2050.040.03%58,614
Nov 26, 202550.1850.1950.1850.1850.030.02%53,569
Nov 25, 202550.1750.1850.1750.1750.020.01%64,319
Nov 24, 202550.1750.1750.1650.1750.01-72,923
Nov 21, 202550.1650.1750.1650.1750.010.05%40,162
Nov 20, 202550.1450.1450.1350.1449.99-229,043
Nov 19, 202550.1350.1450.1350.1449.990.04%384,889
Nov 18, 202550.1350.1450.1250.1249.97-229,385
Nov 17, 202550.1250.1350.1250.1249.970.01%263,674
Nov 14, 202550.1350.1350.1150.1249.960.02%58,483
Nov 13, 202550.1150.1150.1050.1149.95-43,864
Nov 12, 202550.1050.1150.1050.1149.950.01%47,990
Nov 11, 202550.1050.1050.0950.1049.95-94,622
Nov 10, 202550.1050.1150.0950.1049.95-185,206
Nov 7, 202550.1050.1050.0950.1049.950.04%250,324
Nov 6, 202550.0750.0850.0750.0849.930.03%132,510
Nov 5, 202550.0750.0750.0650.0749.91-0.01%191,335
Nov 4, 202550.0650.0750.0650.0749.920.04%325,331
Nov 3, 202550.0650.0650.0550.0549.90-0.32%336,163
Oct 31, 202550.2050.2150.2050.2149.900.02%115,452
Oct 30, 202550.1950.2050.1850.2049.890.04%85,702
Oct 29, 202550.2050.2150.1850.1849.87-0.03%107,136
Oct 28, 202550.1950.2050.1950.2049.89-0.01%111,793
Oct 27, 202550.1850.2050.1850.2049.890.02%155,419
Oct 24, 202550.1950.1950.1850.1949.880.04%83,370
Oct 23, 202550.1650.1750.1650.1749.860.02%124,638
Oct 22, 202550.1650.1650.1550.1649.85-91,321
Oct 21, 202550.1650.1650.1550.1649.850.02%184,577
Oct 20, 202550.1550.1550.1450.1549.84-86,103
Oct 17, 202550.1450.1550.1450.1549.840.04%133,722
Oct 16, 202550.1250.1350.1150.1349.820.02%193,482
Oct 15, 202550.1250.1250.1150.1249.810.02%68,767
Oct 14, 202550.1050.1250.1050.1149.800.02%107,554
Oct 13, 202550.1350.1350.0950.1049.79-165,176
Oct 10, 202550.1150.1150.0950.1049.790.02%90,319
Oct 9, 202550.0950.0950.0850.0949.78-62,962
Oct 8, 202550.0850.0950.0850.0949.780.04%172,493
Oct 7, 202550.0750.0850.0750.0749.760.02%58,834
Oct 6, 202550.0650.0750.0650.0649.75-0.02%101,631
Oct 3, 202550.0750.0750.0650.0749.760.04%154,623
Oct 2, 202550.0550.0650.0550.0549.74-231,104
Oct 1, 202550.0650.0650.0550.0549.74-0.29%148,933
Sep 30, 202550.2050.2050.1950.2049.730.02%89,683
Sep 29, 202550.1850.1950.1850.1949.72-148,358
Sep 26, 202550.1850.1950.1850.1949.720.04%53,856