US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.12
+0.01 (0.02%)
At close: May 18, 2026, 4:00 PM EDT
50.15
+0.03 (0.06%)
After-hours: May 18, 2026, 5:54 PM EDT
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 50.11 | 50.12 | 50.11 | 50.12 | 50.12 | 0.02% | 117,857 |
| May 15, 2026 | 50.11 | 50.12 | 50.11 | 50.11 | 50.11 | 0.02% | 65,161 |
| May 14, 2026 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | 0.02% | 355,446 |
| May 13, 2026 | 50.09 | 50.10 | 50.09 | 50.09 | 50.09 | 0.01% | 126,433 |
| May 12, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | - | 109,874 |
| May 11, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | - | 102,720 |
| May 8, 2026 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | 0.03% | 95,921 |
| May 7, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.02% | 51,148 |
| May 6, 2026 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | - | 48,238 |
| May 5, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | 0.04% | 89,351 |
| May 4, 2026 | 50.05 | 50.06 | 50.04 | 50.04 | 50.04 | -0.02% | 283,238 |
| May 1, 2026 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | 0.03% | 93,620 |
| Apr 30, 2026 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.02% | 76,682 |
| Apr 29, 2026 | 50.03 | 50.04 | 50.02 | 50.03 | 50.03 | - | 62,731 |
| Apr 28, 2026 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | -0.28% | 302,582 |
| Apr 27, 2026 | 50.16 | 50.17 | 50.16 | 50.17 | 50.02 | 0.01% | 97,023 |
| Apr 24, 2026 | 50.16 | 50.17 | 50.16 | 50.16 | 50.01 | 0.04% | 140,281 |
| Apr 23, 2026 | 50.15 | 50.15 | 50.14 | 50.14 | 49.99 | - | 55,454 |
| Apr 22, 2026 | 50.14 | 50.15 | 50.14 | 50.14 | 49.99 | 0.02% | 163,068 |
| Apr 21, 2026 | 50.13 | 50.14 | 50.13 | 50.13 | 49.98 | - | 92,513 |
| Apr 20, 2026 | 50.14 | 50.14 | 50.13 | 50.13 | 49.98 | -0.01% | 160,597 |
| Apr 17, 2026 | 50.14 | 50.14 | 50.13 | 50.14 | 49.99 | 0.05% | 156,259 |
| Apr 16, 2026 | 50.12 | 50.12 | 50.11 | 50.11 | 49.96 | 0.01% | 183,050 |
| Apr 15, 2026 | 50.11 | 50.11 | 50.10 | 50.11 | 49.96 | 0.01% | 191,729 |
| Apr 14, 2026 | 50.09 | 50.10 | 50.09 | 50.10 | 49.95 | 0.01% | 218,330 |
| Apr 13, 2026 | 50.09 | 50.10 | 50.09 | 50.10 | 49.95 | 0.01% | 271,981 |
| Apr 10, 2026 | 50.09 | 50.10 | 50.09 | 50.09 | 49.94 | 0.03% | 290,357 |
| Apr 9, 2026 | 50.07 | 50.09 | 50.07 | 50.08 | 49.93 | 0.01% | 157,261 |
| Apr 8, 2026 | 50.07 | 50.08 | 50.07 | 50.07 | 49.92 | 0.01% | 71,010 |
| Apr 7, 2026 | 50.07 | 50.07 | 50.06 | 50.07 | 49.92 | 0.01% | 126,284 |
| Apr 6, 2026 | 50.06 | 50.06 | 50.05 | 50.06 | 49.91 | - | 186,205 |
| Apr 2, 2026 | 50.05 | 50.06 | 50.05 | 50.06 | 49.91 | 0.04% | 112,051 |
| Apr 1, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.89 | 0.02% | 233,420 |
| Mar 31, 2026 | 50.03 | 50.04 | 50.03 | 50.03 | 49.88 | 0.01% | 334,477 |
| Mar 30, 2026 | 50.02 | 50.03 | 50.02 | 50.03 | 49.88 | -0.28% | 315,340 |
| Mar 27, 2026 | 50.16 | 50.17 | 50.16 | 50.17 | 49.87 | 0.03% | 179,544 |
| Mar 26, 2026 | 50.14 | 50.15 | 50.14 | 50.15 | 49.86 | - | 117,980 |
| Mar 25, 2026 | 50.15 | 50.15 | 50.14 | 50.15 | 49.86 | 0.04% | 76,153 |
| Mar 24, 2026 | 50.14 | 50.14 | 50.13 | 50.13 | 49.84 | - | 118,352 |
| Mar 23, 2026 | 50.13 | 50.13 | 50.12 | 50.13 | 49.84 | 0.01% | 110,679 |
| Mar 20, 2026 | 50.12 | 50.13 | 50.12 | 50.13 | 49.83 | 0.03% | 114,888 |
| Mar 19, 2026 | 50.12 | 50.12 | 50.11 | 50.11 | 49.82 | - | 220,027 |
| Mar 18, 2026 | 50.12 | 50.12 | 50.11 | 50.11 | 49.82 | -0.01% | 134,407 |
| Mar 17, 2026 | 50.12 | 50.12 | 50.11 | 50.12 | 49.82 | 0.01% | 74,671 |
| Mar 16, 2026 | 50.12 | 50.12 | 50.10 | 50.11 | 49.82 | 0.01% | 96,555 |
| Mar 13, 2026 | 50.10 | 50.11 | 50.10 | 50.11 | 49.81 | 0.03% | 159,103 |
| Mar 12, 2026 | 50.10 | 50.10 | 50.09 | 50.09 | 49.80 | - | 365,528 |
| Mar 11, 2026 | 50.08 | 50.09 | 50.08 | 50.09 | 49.80 | 0.02% | 124,283 |
| Mar 10, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 49.79 | - | 132,910 |
| Mar 9, 2026 | 50.08 | 50.08 | 50.07 | 50.08 | 49.79 | - | 128,818 |