US Treasury 6 Month Bill ETF (XBIL)

XBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.09	50.10	50.09	50.09	50.09	0.02%	71,318
Jun 11, 2026	50.08	50.08	50.07	50.08	50.08	0.04%	84,982
Jun 10, 2026	50.07	50.08	50.06	50.06	50.06	-0.02%	102,382
Jun 9, 2026	50.07	50.07	50.06	50.07	50.07	0.02%	134,112
Jun 8, 2026	50.05	50.06	50.05	50.06	50.06	-	56,042
Jun 5, 2026	50.05	50.06	50.05	50.06	50.06	0.02%	86,978
Jun 4, 2026	50.04	50.05	50.04	50.05	50.05	0.02%	80,305
Jun 3, 2026	50.05	50.05	50.04	50.04	50.04	0.01%	47,659
Jun 2, 2026	50.03	50.04	50.03	50.04	50.04	0.03%	142,067
Jun 1, 2026	50.03	50.04	50.02	50.02	50.02	-0.02%	127,052
May 29, 2026	50.03	50.04	50.03	50.03	50.03	0.03%	69,945
May 28, 2026	50.01	50.02	50.01	50.02	50.02	0.01%	89,728
May 27, 2026	50.16	50.16	50.15	50.16	50.01	0.03%	58,340
May 26, 2026	50.15	50.16	50.14	50.14	49.99	-0.01%	113,986
May 22, 2026	50.15	50.15	50.14	50.15	50.00	0.05%	83,388
May 21, 2026	50.13	50.14	50.12	50.12	49.97	-0.02%	125,809
May 20, 2026	50.12	50.13	50.12	50.13	49.98	0.02%	79,175
May 19, 2026	50.12	50.13	50.12	50.12	49.97	-	181,321
May 18, 2026	50.11	50.12	50.11	50.12	49.97	0.02%	117,899
May 15, 2026	50.11	50.12	50.11	50.11	49.96	0.02%	65,161
May 14, 2026	50.10	50.10	50.09	50.10	49.95	0.02%	355,446
May 13, 2026	50.09	50.10	50.09	50.09	49.94	0.01%	126,433
May 12, 2026	50.08	50.09	50.08	50.09	49.94	-	109,874
May 11, 2026	50.08	50.09	50.08	50.09	49.94	-	102,720
May 8, 2026	50.09	50.09	50.08	50.09	49.94	0.03%	95,921
May 7, 2026	50.06	50.07	50.06	50.07	49.92	0.02%	51,148
May 6, 2026	50.06	50.07	50.06	50.06	49.91	-	48,238
May 5, 2026	50.06	50.06	50.05	50.06	49.91	0.04%	89,351
May 4, 2026	50.05	50.06	50.04	50.04	49.89	-0.02%	283,238
May 1, 2026	50.06	50.06	50.05	50.05	49.90	0.03%	93,620
Apr 30, 2026	50.03	50.04	50.03	50.04	49.89	0.02%	76,682
Apr 29, 2026	50.03	50.04	50.02	50.03	49.88	-	62,731
Apr 28, 2026	50.03	50.03	50.02	50.03	49.88	0.02%	302,582
Apr 27, 2026	50.16	50.17	50.16	50.17	49.87	0.01%	97,023
Apr 24, 2026	50.16	50.17	50.16	50.16	49.86	0.04%	140,281
Apr 23, 2026	50.15	50.15	50.14	50.14	49.84	-	55,454
Apr 22, 2026	50.14	50.15	50.14	50.14	49.84	0.02%	163,068
Apr 21, 2026	50.13	50.14	50.13	50.13	49.83	-	92,513
Apr 20, 2026	50.14	50.14	50.13	50.13	49.83	-0.01%	160,597
Apr 17, 2026	50.14	50.14	50.13	50.14	49.84	0.05%	156,259
Apr 16, 2026	50.12	50.12	50.11	50.11	49.81	0.01%	183,050
Apr 15, 2026	50.11	50.11	50.10	50.11	49.81	0.01%	191,729
Apr 14, 2026	50.09	50.10	50.09	50.10	49.80	0.01%	218,330
Apr 13, 2026	50.09	50.10	50.09	50.10	49.80	0.01%	271,981
Apr 10, 2026	50.09	50.10	50.09	50.09	49.79	0.03%	290,357
Apr 9, 2026	50.07	50.09	50.07	50.08	49.78	0.01%	157,261
Apr 8, 2026	50.07	50.08	50.07	50.07	49.77	0.01%	71,010
Apr 7, 2026	50.07	50.07	50.06	50.07	49.77	0.01%	126,284
Apr 6, 2026	50.06	50.06	50.05	50.06	49.76	-	186,205
Apr 2, 2026	50.05	50.06	50.05	50.06	49.76	0.04%	112,051

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.