US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.14
+0.01 (0.01%)
Sep 18, 2025, 4:00 PM EDT - Market closed
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 50.13 | 50.15 | 50.13 | 50.14 | 50.14 | 0.01% | 69,964 |
| Sep 17, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 50.13 | - | 46,887 |
| Sep 16, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 50.13 | 0.04% | 75,439 |
| Sep 15, 2025 | 50.11 | 50.13 | 50.11 | 50.11 | 50.11 | - | 101,665 |
| Sep 12, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 50.11 | 0.04% | 166,529 |
| Sep 11, 2025 | 50.09 | 50.11 | 50.09 | 50.09 | 50.09 | -0.01% | 117,540 |
| Sep 10, 2025 | 50.09 | 50.10 | 50.07 | 50.10 | 50.10 | 0.03% | 125,963 |
| Sep 9, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | 0.02% | 75,034 |
| Sep 8, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | -0.02% | 335,224 |
| Sep 5, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 0.06% | 129,815 |
| Sep 4, 2025 | 50.03 | 50.05 | 50.02 | 50.05 | 50.05 | 0.04% | 176,463 |
| Sep 3, 2025 | 50.02 | 50.04 | 50.02 | 50.03 | 50.03 | 0.01% | 179,226 |
| Sep 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | -0.33% | 151,584 |
| Aug 29, 2025 | 50.17 | 50.19 | 50.17 | 50.19 | 50.02 | 0.06% | 121,140 |
| Aug 28, 2025 | 50.15 | 50.17 | 50.15 | 50.16 | 49.99 | - | 94,737 |
| Aug 27, 2025 | 50.17 | 50.17 | 50.10 | 50.16 | 49.99 | 0.02% | 115,594 |
| Aug 26, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 49.98 | - | 169,119 |
| Aug 25, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.98 | - | 117,387 |
| Aug 22, 2025 | 50.14 | 50.15 | 50.13 | 50.15 | 49.98 | 0.08% | 112,816 |
| Aug 21, 2025 | 50.13 | 50.13 | 50.11 | 50.11 | 49.94 | - | 138,110 |
| Aug 20, 2025 | 50.12 | 50.13 | 50.11 | 50.11 | 49.94 | - | 148,987 |
| Aug 19, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.94 | 0.02% | 34,646 |
| Aug 18, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.93 | - | 117,660 |
| Aug 15, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.93 | 0.03% | 128,084 |
| Aug 14, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.91 | 0.01% | 44,835 |
| Aug 13, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.91 | - | 117,876 |
| Aug 12, 2025 | 50.07 | 50.08 | 50.06 | 50.08 | 49.91 | 0.02% | 211,528 |
| Aug 11, 2025 | 50.06 | 50.07 | 50.05 | 50.07 | 49.90 | 0.04% | 230,028 |
| Aug 8, 2025 | 50.06 | 50.07 | 50.05 | 50.05 | 49.88 | 0.02% | 162,488 |
| Aug 7, 2025 | 50.05 | 50.05 | 50.03 | 50.04 | 49.87 | 0.04% | 112,021 |
| Aug 6, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 49.85 | - | 290,811 |
| Aug 5, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 49.85 | -0.01% | 117,813 |
| Aug 4, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.85 | 0.02% | 204,638 |
| Aug 1, 2025 | 50.02 | 50.02 | 50.00 | 50.02 | 49.84 | -0.24% | 166,751 |
| Jul 31, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.79 | 0.02% | 142,142 |
| Jul 30, 2025 | 50.14 | 50.14 | 50.12 | 50.13 | 49.78 | -0.02% | 121,857 |
| Jul 29, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.79 | 0.02% | 187,625 |
| Jul 28, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.78 | 0.02% | 106,238 |
| Jul 25, 2025 | 50.13 | 50.13 | 50.11 | 50.12 | 49.77 | 0.02% | 64,934 |
| Jul 24, 2025 | 50.11 | 50.11 | 50.09 | 50.11 | 49.76 | 0.02% | 159,291 |
| Jul 23, 2025 | 50.11 | 50.11 | 50.09 | 50.10 | 49.75 | - | 259,379 |
| Jul 22, 2025 | 50.10 | 50.20 | 50.09 | 50.10 | 49.75 | 0.01% | 121,916 |
| Jul 21, 2025 | 50.10 | 50.10 | 50.08 | 50.09 | 49.75 | 0.03% | 368,417 |
| Jul 18, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.73 | 0.02% | 88,685 |
| Jul 17, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.72 | 0.02% | 66,148 |
| Jul 16, 2025 | 50.07 | 50.07 | 50.05 | 50.06 | 49.71 | 0.02% | 98,063 |
| Jul 15, 2025 | 50.06 | 50.06 | 50.04 | 50.05 | 49.70 | -0.01% | 140,152 |
| Jul 14, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 49.71 | - | 95,109 |
| Jul 11, 2025 | 50.04 | 50.05 | 50.03 | 50.05 | 49.71 | 0.06% | 108,729 |
| Jul 10, 2025 | 50.03 | 50.04 | 50.01 | 50.02 | 49.68 | 0.01% | 195,513 |