US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.17
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 50.17 | 50.19 | 50.17 | 50.17 | 50.17 | - | 183,345 |
| Mar 28, 2025 | 50.18 | 50.18 | 50.16 | 50.17 | 50.17 | 0.03% | 132,953 |
| Mar 27, 2025 | 50.17 | 50.17 | 50.15 | 50.16 | 50.16 | -0.01% | 134,972 |
| Mar 26, 2025 | 50.18 | 50.18 | 50.15 | 50.16 | 50.16 | 0.05% | 73,174 |
| Mar 25, 2025 | 50.14 | 50.15 | 50.11 | 50.14 | 50.14 | -0.01% | 133,429 |
| Mar 24, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 50.14 | 0.01% | 209,168 |
| Mar 21, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 50.14 | 0.04% | 198,039 |
| Mar 20, 2025 | 50.11 | 50.13 | 50.11 | 50.12 | 50.12 | - | 241,635 |
| Mar 19, 2025 | 50.10 | 50.12 | 50.10 | 50.12 | 50.12 | - | 142,574 |
| Mar 18, 2025 | 50.10 | 50.13 | 50.10 | 50.12 | 50.12 | 0.02% | 235,947 |
| Mar 17, 2025 | 50.09 | 50.11 | 50.09 | 50.11 | 50.11 | 0.02% | 191,380 |
| Mar 14, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 0.02% | 175,307 |
| Mar 13, 2025 | 50.09 | 50.09 | 50.07 | 50.09 | 50.09 | 0.02% | 319,444 |
| Mar 12, 2025 | 50.08 | 50.15 | 50.07 | 50.08 | 50.08 | 0.02% | 188,397 |
| Mar 11, 2025 | 50.07 | 50.09 | 50.06 | 50.07 | 50.07 | -0.02% | 292,646 |
| Mar 10, 2025 | 50.06 | 50.08 | 50.06 | 50.08 | 50.08 | 0.02% | 588,612 |
| Mar 7, 2025 | 50.05 | 50.07 | 50.05 | 50.07 | 50.07 | 0.05% | 147,367 |
| Mar 6, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | - | 184,241 |
| Mar 5, 2025 | 50.05 | 50.05 | 50.03 | 50.04 | 50.04 | 0.04% | 133,183 |
| Mar 4, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | - | 186,603 |
| Mar 3, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | -0.36% | 193,786 |
| Feb 28, 2025 | 50.18 | 50.20 | 50.17 | 50.20 | 50.03 | 0.07% | 210,777 |
| Feb 27, 2025 | 50.15 | 50.17 | 50.15 | 50.17 | 49.99 | 0.01% | 294,101 |
| Feb 26, 2025 | 50.15 | 50.17 | 50.15 | 50.16 | 49.99 | - | 97,340 |
| Feb 25, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 49.99 | 0.02% | 201,790 |
| Feb 24, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.98 | 0.03% | 157,211 |
| Feb 21, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.96 | 0.03% | 108,562 |
| Feb 20, 2025 | 50.14 | 50.14 | 50.11 | 50.12 | 49.95 | 0.01% | 82,523 |
| Feb 19, 2025 | 50.11 | 50.12 | 50.10 | 50.12 | 49.94 | 0.02% | 168,494 |
| Feb 18, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.93 | -0.01% | 148,604 |
| Feb 14, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.94 | 0.07% | 48,653 |
| Feb 13, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.90 | 0.02% | 110,210 |
| Feb 12, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.89 | 0.01% | 128,908 |
| Feb 11, 2025 | 50.05 | 50.07 | 50.05 | 50.06 | 49.89 | 0.02% | 212,498 |
| Feb 10, 2025 | 50.05 | 50.07 | 50.05 | 50.05 | 49.88 | -0.01% | 100,129 |
| Feb 7, 2025 | 50.04 | 50.06 | 50.04 | 50.06 | 49.88 | 0.03% | 223,317 |
| Feb 6, 2025 | 50.03 | 50.05 | 50.03 | 50.04 | 49.87 | -0.01% | 464,760 |
| Feb 5, 2025 | 50.03 | 50.05 | 50.03 | 50.05 | 49.87 | 0.02% | 126,248 |
| Feb 4, 2025 | 50.04 | 50.04 | 50.02 | 50.04 | 49.86 | 0.01% | 429,465 |
| Feb 3, 2025 | 50.02 | 50.05 | 50.02 | 50.03 | 49.86 | -0.35% | 241,381 |
| Jan 31, 2025 | 50.21 | 50.21 | 50.19 | 50.21 | 49.86 | 0.05% | 111,087 |
| Jan 30, 2025 | 50.18 | 50.19 | 50.17 | 50.18 | 49.83 | 0.02% | 97,733 |
| Jan 29, 2025 | 50.18 | 50.19 | 50.17 | 50.17 | 49.82 | -0.04% | 77,210 |
| Jan 28, 2025 | 50.18 | 50.19 | 50.17 | 50.19 | 49.84 | 0.04% | 75,784 |
| Jan 27, 2025 | 50.19 | 50.19 | 50.17 | 50.17 | 49.82 | - | 76,535 |
| Jan 24, 2025 | 50.17 | 50.18 | 50.16 | 50.17 | 49.82 | 0.04% | 89,882 |
| Jan 23, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 49.80 | 0.02% | 136,337 |
| Jan 22, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.79 | - | 185,143 |
| Jan 21, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.79 | - | 197,291 |
| Jan 17, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.79 | 0.05% | 91,893 |