Skip to main content
logo
US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.05
-0.01 (-0.02%)
At close: Feb 2, 2026, 4:00 PM EST
50.06
+0.01 (0.02%)
After-hours: Feb 2, 2026, 4:31 PM EST

XBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202650.0650.0750.0550.0550.05-0.02%188,510
Jan 30, 202650.0550.0650.0550.0650.060.04%354,492
Jan 29, 202650.0350.0450.0350.0450.04-0.29%142,344
Jan 28, 202650.1850.1950.1850.1950.040.01%85,593
Jan 27, 202650.1850.1950.1850.1850.03-63,610
Jan 26, 202650.1850.1850.1750.1850.030.02%86,850
Jan 23, 202650.1850.1850.1750.1750.020.04%64,735
Jan 22, 202650.1650.1650.1550.1550.00-0.01%70,225
Jan 21, 202650.1550.1650.1550.1650.010.01%115,779
Jan 20, 202650.1550.1650.1550.1550.00-159,421
Jan 16, 202650.1450.1550.1450.1550.000.04%106,407
Jan 15, 202650.1350.1350.1250.1349.980.02%91,601
Jan 14, 202650.1350.1350.1250.1249.97-79,668
Jan 13, 202650.1250.1350.1250.1249.97-139,847
Jan 12, 202650.1150.1250.1150.1249.97-82,607
Jan 9, 202650.1150.1250.1150.1249.970.04%53,205
Jan 8, 202650.1150.1150.1050.1049.95-125,259
Jan 7, 202650.1050.1050.0950.1049.950.01%456,900
Jan 6, 202650.1050.1050.0950.1049.950.01%295,166
Jan 5, 202650.0950.0950.0850.0949.940.02%127,012
Jan 2, 202650.0850.0850.0750.0849.930.02%117,484
Dec 31, 202550.0750.0750.0650.0749.920.02%185,150
Dec 30, 202550.0550.0650.0550.0649.91-0.30%79,402
Dec 29, 202550.2250.2250.2150.2149.90-100,770
Dec 26, 202550.2050.2150.2050.2149.900.04%138,008
Dec 24, 202550.1950.2050.1950.1949.880.02%147,076
Dec 23, 202550.1950.2050.1850.1849.87-129,393
Dec 22, 202550.1850.1950.1850.1849.87-95,874
Dec 19, 202550.1950.1950.1850.1849.870.01%93,903
Dec 18, 202550.1750.1850.1750.1849.870.01%71,720
Dec 17, 202550.1650.1750.1650.1749.860.02%99,422
Dec 16, 202550.1650.1750.1650.1649.850.02%39,959
Dec 15, 202550.1650.1750.1550.1549.84-109,634
Dec 12, 202550.1550.1550.1450.1549.840.04%65,961
Dec 11, 202550.1250.1350.1250.1349.820.02%52,997
Dec 10, 202550.1050.1250.1050.1249.810.03%100,324
Dec 9, 202550.1150.1150.1050.1149.800.01%121,024
Dec 8, 202550.1050.1050.0950.1049.79-131,508
Dec 5, 202550.1050.1050.0950.1049.790.06%92,444
Dec 4, 202550.0950.0950.0750.0749.76-109,962
Dec 3, 202550.0850.0850.0750.0749.760.02%106,593
Dec 2, 202550.0650.0750.0650.0649.75-0.28%100,400
Dec 1, 202550.2150.2150.2050.2049.740.01%125,124
Nov 28, 202550.1850.2050.1850.2049.740.03%58,614
Nov 26, 202550.1850.1950.1850.1849.720.02%53,569
Nov 25, 202550.1750.1850.1750.1749.710.01%64,319
Nov 24, 202550.1750.1750.1650.1749.71-72,923
Nov 21, 202550.1650.1750.1650.1749.710.05%40,162
Nov 20, 202550.1450.1450.1350.1449.68-229,043
Nov 19, 202550.1350.1450.1350.1449.680.04%384,889