Skip to main content
logo
US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.15
+0.01 (0.02%)
At close: Aug 21, 2026, 4:00 PM EDT
50.16
+0.01 (0.02%)
After-hours: Aug 21, 2026, 7:30 PM EDT

XBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202650.1550.1650.1550.1550.150.02%76,663
Aug 20, 202650.1450.1550.1450.1450.140.01%70,840
Aug 19, 202650.1350.1450.1350.1450.14-0.01%84,814
Aug 18, 202650.1350.1450.1350.1450.140.04%53,978
Aug 17, 202650.1350.1350.1250.1250.12-71,147
Aug 14, 202650.1250.1350.1250.1250.120.03%64,174
Aug 13, 202650.1050.1150.1050.1150.110.01%75,954
Aug 12, 202650.1050.1050.0950.1050.100.03%114,934
Aug 11, 202650.0850.0950.0850.0950.090.02%51,117
Aug 10, 202650.0950.0950.0750.0850.080.01%56,880
Aug 7, 202650.0950.0950.0750.0750.070.02%68,554
Aug 6, 202650.0650.0750.0550.0650.06-154,066
Aug 5, 202650.0450.0650.0450.0650.060.03%52,743
Aug 4, 202650.0450.0550.0450.0550.050.02%125,174
Aug 3, 202650.0450.0450.0350.0450.04-0.01%79,970
Jul 31, 202650.0350.0450.0250.0450.040.04%93,611
Jul 30, 202650.0150.0250.0150.0250.02-136,952
Jul 29, 202649.9950.0249.9850.0250.020.07%84,338
Jul 28, 202649.9849.9949.9849.9949.990.03%78,495
Jul 27, 202650.1250.1350.1250.1349.97-76,770
Jul 24, 202650.1350.1350.1250.1349.970.04%55,607
Jul 23, 202650.1250.1250.1150.1149.95-0.01%58,257
Jul 22, 202650.1150.1250.1150.1249.96-65,972
Jul 21, 202650.1250.1250.1150.1249.96-0.01%62,420
Jul 20, 202650.1150.1250.1150.1249.960.01%64,505
Jul 17, 202650.1250.1250.1150.1249.960.01%48,321
Jul 16, 202650.1050.1150.1050.1149.950.02%96,403
Jul 15, 202650.0950.1050.0950.1049.940.03%82,636
Jul 14, 202650.0950.0950.0850.0949.930.03%32,476
Jul 13, 202650.0750.0750.0650.0749.910.01%88,386
Jul 10, 202650.0750.0850.0650.0749.910.02%75,419
Jul 9, 202650.0550.0650.0550.0649.900.01%151,748
Jul 8, 202650.0550.0550.0450.0549.890.01%98,934
Jul 7, 202650.0450.0550.0450.0549.89-229,626
Jul 6, 202650.0350.0550.0350.0549.890.01%89,375
Jul 2, 202650.0350.0450.0250.0449.880.06%53,930
Jul 1, 202650.0150.0150.0050.0149.850.02%89,104
Jun 30, 202650.0150.0149.9950.0049.840.02%75,801
Jun 29, 202650.0050.0149.9949.9949.83-0.01%93,047
Jun 26, 202650.1450.1550.1450.1549.840.04%79,637
Jun 25, 202650.1250.1350.1250.1349.820.01%164,496
Jun 24, 202650.1250.1250.1150.1249.810.02%126,766
Jun 23, 202650.1150.1250.1150.1149.800.01%99,531
Jun 22, 202650.1050.1150.1050.1149.80-0.01%82,563
Jun 18, 202650.1050.1150.1050.1149.800.06%67,904
Jun 17, 202650.1150.1150.0850.0849.77-0.06%96,358
Jun 16, 202650.1050.1150.1050.1149.800.02%44,856
Jun 15, 202650.0950.1050.0950.1049.790.02%91,574
Jun 12, 202650.0950.1050.0950.0949.780.02%88,338
Jun 11, 202650.0850.0850.0750.0849.770.04%87,121