US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.02
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market closed
XBIL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 50.03 | 50.04 | 50.01 | 50.02 | 50.02 | 0.01% | 195,513 |
Jul 9, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 0.02% | 113,690 |
Jul 8, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 50.01 | 0.02% | 72,282 |
Jul 7, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | -0.01% | 112,055 |
Jul 3, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 50.00 | 0.02% | 45,594 |
Jul 2, 2025 | 49.99 | 50.00 | 49.98 | 49.99 | 49.99 | - | 208,122 |
Jul 1, 2025 | 49.99 | 49.99 | 49.98 | 49.99 | 49.99 | -0.32% | 232,568 |
Jun 30, 2025 | 50.14 | 50.16 | 50.14 | 50.15 | 49.97 | -0.02% | 98,602 |
Jun 27, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 49.98 | 0.05% | 121,496 |
Jun 26, 2025 | 50.13 | 50.14 | 50.12 | 50.14 | 49.96 | 0.02% | 134,802 |
Jun 25, 2025 | 50.12 | 50.14 | 50.12 | 50.13 | 49.95 | -0.01% | 87,034 |
Jun 24, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.95 | 0.02% | 132,766 |
Jun 23, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.94 | 0.03% | 54,772 |
Jun 20, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.93 | 0.03% | 125,946 |
Jun 18, 2025 | 50.10 | 50.10 | 50.07 | 50.09 | 49.91 | 0.03% | 367,335 |
Jun 17, 2025 | 50.08 | 50.09 | 50.07 | 50.08 | 49.90 | - | 203,907 |
Jun 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.90 | 0.03% | 123,341 |
Jun 13, 2025 | 50.08 | 50.08 | 50.06 | 50.06 | 49.88 | 0.01% | 228,881 |
Jun 12, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.88 | - | 190,494 |
Jun 11, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.88 | 0.02% | 108,664 |
Jun 10, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.87 | 0.01% | 177,417 |
Jun 9, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.86 | 0.03% | 292,471 |
Jun 6, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.85 | 0.01% | 168,930 |
Jun 5, 2025 | 50.01 | 50.03 | 50.01 | 50.02 | 49.84 | - | 156,299 |
Jun 4, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 49.84 | 0.04% | 101,742 |
Jun 3, 2025 | 50.00 | 50.01 | 49.99 | 50.00 | 49.82 | 0.01% | 204,763 |
Jun 2, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.82 | -0.32% | 278,401 |
May 30, 2025 | 50.15 | 50.16 | 50.14 | 50.16 | 49.81 | 0.03% | 292,681 |
May 29, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.79 | 0.02% | 84,998 |
May 28, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 49.78 | -0.01% | 66,556 |
May 27, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.79 | 0.02% | 196,385 |
May 23, 2025 | 50.13 | 50.13 | 50.12 | 50.13 | 49.78 | 0.05% | 66,067 |
May 22, 2025 | 50.09 | 50.11 | 50.09 | 50.10 | 49.75 | -0.01% | 90,745 |
May 21, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.76 | 0.02% | 130,268 |
May 20, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.75 | -0.01% | 110,866 |
May 19, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.75 | 0.03% | 130,044 |
May 16, 2025 | 50.08 | 50.10 | 50.08 | 50.09 | 49.74 | 0.04% | 118,032 |
May 15, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 49.72 | - | 187,970 |
May 14, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.72 | 0.02% | 172,722 |
May 13, 2025 | 50.07 | 50.07 | 50.05 | 50.06 | 49.71 | -0.01% | 156,893 |
May 12, 2025 | 50.06 | 50.06 | 50.04 | 50.06 | 49.71 | - | 167,177 |
May 9, 2025 | 50.06 | 50.06 | 50.04 | 50.06 | 49.71 | 0.04% | 111,108 |
May 8, 2025 | 50.04 | 50.06 | 50.03 | 50.04 | 49.69 | 0.01% | 103,213 |
May 7, 2025 | 50.04 | 50.05 | 50.03 | 50.04 | 49.69 | - | 82,291 |
May 6, 2025 | 50.02 | 50.04 | 50.02 | 50.04 | 49.69 | 0.02% | 137,674 |
May 5, 2025 | 50.01 | 50.04 | 50.01 | 50.03 | 49.68 | 0.02% | 160,583 |
May 2, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.67 | - | 175,089 |
May 1, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.67 | -0.33% | 203,905 |
Apr 30, 2025 | 50.16 | 50.18 | 50.16 | 50.18 | 49.66 | 0.03% | 137,582 |
Apr 29, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 49.65 | -0.01% | 79,728 |