US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.06
+0.02 (0.04%)
At close: May 9, 2025, 4:00 PM
50.06
0.00 (0.01%)
After-hours: May 9, 2025, 6:26 PM EDT

XBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202550.0650.0650.0450.0650.060.04%111,108
May 8, 202550.0450.0650.0350.0450.040.01%103,213
May 7, 202550.0450.0550.0350.0450.04-82,291
May 6, 202550.0250.0450.0250.0450.040.02%137,674
May 5, 202550.0150.0450.0150.0350.030.02%160,583
May 2, 202550.0250.0250.0150.0250.02-175,089
May 1, 202550.0250.0250.0150.0250.02-0.33%203,905
Apr 30, 202550.1650.1850.1650.1850.010.03%137,582
Apr 29, 202550.1750.1750.1650.1750.00-0.01%79,728
Apr 28, 202550.1650.1750.1650.1750.000.02%116,052
Apr 25, 202550.1650.1650.1550.1649.990.04%158,044
Apr 24, 202550.1450.1550.1350.1449.97-95,162
Apr 23, 202550.1550.1550.1350.1449.970.02%227,493
Apr 22, 202550.1550.1550.1350.1349.96-0.02%179,578
Apr 21, 202550.1650.1650.1350.1449.970.02%222,427
Apr 17, 202550.1350.1350.1250.1349.960.04%80,016
Apr 16, 202550.1050.1150.1050.1149.940.03%342,996
Apr 15, 202550.1050.1050.0950.1049.930.01%146,110
Apr 14, 202550.0650.1050.0650.0949.92-149,998
Apr 11, 202550.0950.1050.0850.0949.920.03%196,274
Apr 10, 202550.0950.0950.0750.0849.910.03%352,353
Apr 9, 202550.0750.0850.0450.0649.89-184,156
Apr 8, 202550.0550.0750.0450.0649.89-0.02%292,933
Apr 7, 202550.0650.0850.0550.0749.900.02%293,294
Apr 4, 202550.0350.0950.0350.0649.890.06%441,942
Apr 3, 202549.9050.0549.9050.0349.860.02%197,467
Apr 2, 202550.0050.0250.0050.0249.850.02%452,587
Apr 1, 202550.0350.0350.0150.0149.84-0.32%228,406
Mar 31, 202550.1750.1950.1750.1749.83-183,345
Mar 28, 202550.1850.1850.1650.1749.830.03%132,953
Mar 27, 202550.1750.1750.1550.1649.81-0.01%134,972
Mar 26, 202550.1850.1850.1550.1649.820.05%73,174
Mar 25, 202550.1450.1550.1150.1449.79-0.01%133,429
Mar 24, 202550.1550.1550.1350.1449.800.01%209,168
Mar 21, 202550.1550.1550.1350.1449.790.04%198,039
Mar 20, 202550.1150.1350.1150.1249.77-241,635
Mar 19, 202550.1050.1250.1050.1249.77-142,574
Mar 18, 202550.1050.1350.1050.1249.770.02%235,947
Mar 17, 202550.0950.1150.0950.1149.760.02%191,380
Mar 14, 202550.0950.1050.0950.1049.750.02%175,307
Mar 13, 202550.0950.0950.0750.0949.740.02%319,444
Mar 12, 202550.0850.1550.0750.0849.730.02%188,397
Mar 11, 202550.0750.0950.0650.0749.72-0.02%292,646
Mar 10, 202550.0650.0850.0650.0849.730.02%588,612
Mar 7, 202550.0550.0750.0550.0749.720.05%147,367
Mar 6, 202550.0550.0550.0450.0449.70-184,241
Mar 5, 202550.0550.0550.0350.0449.700.04%133,183
Mar 4, 202550.0450.0450.0250.0249.68-186,603
Mar 3, 202550.0250.0250.0150.0249.68-0.36%193,786
Feb 28, 202550.1850.2050.1750.2049.680.07%210,777