Skip to main content
US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.02
+0.01 (0.02%)
At close: Dec 3, 2024, 4:00 PM
50.04
+0.02 (0.05%)
After-hours: Dec 3, 2024, 4:43 PM EST

XBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202450.0050.0250.0050.0250.020.02%132,015
Dec 2, 202450.0050.0149.9950.0150.01-0.34%117,803
Nov 29, 202450.1750.1850.1750.1849.990.04%59,150
Nov 27, 202450.1550.1650.1550.1649.970.05%118,567
Nov 26, 202450.1350.1450.1350.1349.95-0.01%207,304
Nov 25, 202450.1350.1450.1350.1449.950.03%213,003
Nov 22, 202450.1350.1450.1250.1249.940.01%98,308
Nov 21, 202450.1250.1250.1150.1249.930.02%70,462
Nov 20, 202450.1150.1150.1050.1149.920.01%94,927
Nov 19, 202450.1050.1150.1050.1049.92-224,165
Nov 18, 202450.1050.1150.0950.1049.920.02%97,503
Nov 15, 202450.1050.1050.0850.0949.91-110,504
Nov 14, 202450.0950.0950.0850.0949.910.04%176,075
Nov 13, 202450.0650.0950.0650.0749.890.01%214,579
Nov 12, 202450.0650.0750.0550.0749.880.02%156,979
Nov 11, 202450.0750.0750.0550.0649.87-0.03%130,162
Nov 8, 202450.0750.0750.0650.0749.890.05%96,181
Nov 7, 202450.0550.0650.0450.0549.860.02%261,613
Nov 6, 202450.0350.0450.0350.0449.86-178,524
Nov 5, 202450.0450.0650.0250.0449.860.02%375,983
Nov 4, 202450.0350.0450.0250.0349.85-0.01%457,438
Nov 1, 202450.0250.0350.0250.0349.85-0.27%207,845
Oct 31, 202450.1750.1750.1650.1749.81-150,840
Oct 30, 202450.1550.1750.1550.1749.810.04%150,347
Oct 29, 202450.1650.1650.1450.1549.79-0.01%204,614
Oct 28, 202450.1550.1650.1450.1549.80-194,637
Oct 25, 202450.1450.1550.1450.1549.790.05%118,031
Oct 24, 202450.1450.1450.1250.1349.77-163,056
Oct 23, 202450.1350.1350.1250.1349.77-84,695
Oct 22, 202450.1250.1350.1250.1349.770.01%55,204
Oct 21, 202450.1150.1350.1150.1249.76-0.01%254,413
Oct 18, 202450.1150.1350.1150.1349.770.03%146,471
Oct 17, 202450.0950.1150.0950.1149.750.04%120,814
Oct 16, 202450.0950.1050.0950.0949.73-181,595
Oct 15, 202450.0950.0950.0850.0949.73-123,403
Oct 14, 202450.0950.0950.0850.0949.73-176,446
Oct 11, 202450.1050.1050.0750.0949.730.07%114,091
Oct 10, 202450.0650.0650.0550.0649.700.02%58,976
Oct 9, 202450.0450.0550.0450.0549.69-87,817
Oct 8, 202450.0450.0550.0350.0549.690.01%89,641
Oct 7, 202450.0250.0550.0250.0449.68-166,077
Oct 4, 202450.0550.0550.0350.0449.68-146,443
Oct 3, 202450.0450.0550.0350.0449.680.02%198,500
Oct 2, 202450.0350.0450.0250.0349.67-138,626
Oct 1, 202450.0450.0450.0250.0349.67-0.34%92,269
Sep 30, 202450.2150.2150.2050.2049.65-0.01%108,534
Sep 27, 202450.2150.2150.2050.2149.660.04%202,404
Sep 26, 202450.1950.2050.1850.1949.640.01%50,623
Sep 25, 202450.2150.2150.1850.1849.63-147,556
Sep 24, 202450.1950.1950.1750.1849.63-130,463
Sep 23, 202450.1950.1950.1750.1849.630.02%115,222
Sep 20, 202450.1750.1750.1550.1749.620.07%73,143
Sep 19, 202450.1550.1550.1350.1449.590.01%93,554
Sep 18, 202450.1050.1450.1050.1349.580.04%124,419
Sep 17, 202450.1250.1250.1050.1149.56-136,160
Sep 16, 202450.1150.1150.1050.1149.560.04%174,552
Sep 13, 202450.0650.1050.0650.0949.540.08%108,162
Sep 12, 202450.0450.0650.0350.0549.500.04%119,435
Sep 11, 202450.0550.0550.0350.0349.48-0.03%87,195
Sep 10, 202450.0450.0550.0350.0549.500.05%107,035
Sep 9, 202450.0350.0350.0250.0249.47-0.02%81,081
Sep 6, 202450.0550.0550.0250.0349.480.06%106,414
Sep 5, 202450.0050.0149.9950.0049.450.01%155,850
Sep 4, 202449.9950.0049.9850.0049.450.03%213,214
Sep 3, 202449.9849.9849.9649.9849.43-0.39%209,903
Aug 30, 202450.1950.1950.1650.1849.420.03%103,580
Aug 29, 202450.1550.1650.1450.1649.410.03%68,216
Aug 28, 202450.1550.1550.1450.1549.39-56,596
Aug 27, 202450.1550.1550.1450.1549.390.01%76,961
Aug 26, 202450.1450.1550.1350.1449.390.01%82,209
Aug 23, 202450.1350.1450.1250.1449.380.05%91,567
Aug 22, 202450.1250.1250.1050.1149.36-0.01%111,081
Aug 21, 202450.1050.1350.0950.1249.360.05%124,761
Aug 20, 202450.0750.0950.0750.0949.340.04%84,444
Aug 19, 202450.0650.0850.0650.0749.320.01%95,976
Aug 16, 202450.0550.0750.0550.0749.310.07%66,729
Aug 15, 202450.0650.0650.0250.0349.28-197,867
Aug 14, 202450.0450.0550.0350.0349.28-0.01%93,793
Aug 13, 202450.0350.0550.0250.0449.280.03%149,195
Aug 12, 202450.0250.0350.0150.0249.27-163,646
Aug 9, 202450.0050.0250.0050.0249.270.04%126,923
Aug 8, 202449.9850.0049.9850.0049.250.03%133,604
Aug 7, 202450.0050.0049.9849.9949.230.02%180,056
Aug 6, 202450.0050.0049.9749.9849.22-0.05%684,805
Aug 5, 202450.0350.0349.9850.0049.25-0.02%276,950
Aug 2, 202449.9850.0149.9850.0149.260.14%223,495
Aug 1, 202449.9549.9549.9249.9449.19-0.36%186,665
Jul 31, 202450.1250.1350.1250.1249.150.02%65,870
Jul 30, 202450.1250.1250.1150.1149.140.02%106,837
Jul 29, 202450.1150.1150.1050.1049.13-0.01%66,179
Jul 26, 202450.1050.1150.0950.1149.140.06%122,994
Jul 25, 202450.0950.0950.0750.0849.11-107,280
Jul 24, 202450.0750.0850.0650.0849.110.05%135,102
Jul 23, 202450.0850.0850.0550.0549.08-0.01%180,506
Jul 22, 202450.0750.0750.0550.0649.090.02%648,604
Jul 19, 202450.0750.0750.0450.0549.080.04%47,443
Jul 18, 202450.0550.0550.0250.0349.06-53,823
Jul 17, 202450.0150.0350.0150.0349.060.02%95,046
Jul 16, 202450.0050.0250.0050.0249.050.01%107,585
Jul 15, 202450.0050.0150.0050.0149.050.03%68,256