ACCESS TREASURY 0-1 YEAR ETF (GBIL)

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	100.04	100.05	100.03	100.04	-	0.03%	405,867
Aug 14, 2025	100.00	100.01	100.00	100.00	100.00	-	489,583
Aug 13, 2025	99.99	100.00	99.99	100.00	100.00	0.03%	441,462
Aug 12, 2025	99.98	99.99	99.97	99.97	99.97	-	497,857
Aug 11, 2025	99.96	99.97	99.96	99.97	99.97	0.02%	408,142
Aug 8, 2025	99.95	99.96	99.95	99.95	99.95	0.03%	514,230
Aug 7, 2025	99.91	99.92	99.91	99.92	99.92	0.02%	651,119
Aug 6, 2025	99.90	99.91	99.90	99.90	99.90	0.01%	727,033
Aug 5, 2025	99.89	99.90	99.89	99.89	99.89	-	795,395
Aug 4, 2025	99.88	99.89	99.88	99.89	99.89	0.01%	879,989
Aug 1, 2025	99.85	99.88	99.85	99.88	99.88	-0.25%	971,788
Jul 31, 2025	100.14	100.15	100.13	100.13	99.78	-0.01%	1,266,132
Jul 30, 2025	100.14	100.15	100.13	100.14	99.79	0.01%	648,461
Jul 29, 2025	100.13	100.14	100.13	100.13	99.78	0.02%	517,256
Jul 28, 2025	100.11	100.12	100.11	100.11	99.76	0.01%	468,099
Jul 25, 2025	100.10	100.11	100.10	100.10	99.75	0.04%	432,559
Jul 24, 2025	100.07	100.08	100.06	100.06	99.71	-0.01%	671,480
Jul 23, 2025	100.06	100.07	100.06	100.07	99.72	0.03%	483,804
Jul 22, 2025	100.06	100.06	100.04	100.04	99.69	-	405,936
Jul 21, 2025	100.05	100.05	100.04	100.04	99.69	-	447,073
Jul 18, 2025	100.02	100.04	100.02	100.04	99.69	0.04%	374,388
Jul 17, 2025	100.00	100.00	99.99	100.00	99.65	0.02%	681,382
Jul 16, 2025	99.98	99.99	99.97	99.98	99.63	0.03%	663,424
Jul 15, 2025	99.97	99.98	99.95	99.95	99.60	-0.02%	766,807
Jul 14, 2025	99.96	99.97	99.96	99.97	99.62	0.03%	341,323
Jul 11, 2025	99.94	99.96	99.94	99.94	99.59	0.02%	979,733
Jul 10, 2025	99.92	99.92	99.91	99.92	99.57	0.02%	922,043
Jul 9, 2025	99.91	99.91	99.90	99.90	99.55	-	725,290
Jul 8, 2025	99.90	99.90	99.89	99.90	99.55	0.03%	599,057
Jul 7, 2025	99.88	99.89	99.87	99.87	99.52	-	1,037,780
Jul 3, 2025	99.88	99.88	99.87	99.87	99.52	0.02%	390,379
Jul 2, 2025	99.83	99.85	99.83	99.85	99.50	0.03%	415,082
Jul 1, 2025	99.83	99.84	99.82	99.82	99.47	-0.33%	894,247
Jun 30, 2025	100.16	100.17	100.15	100.15	99.47	0.01%	1,048,584
Jun 27, 2025	100.15	100.16	100.14	100.14	99.46	0.03%	552,099
Jun 26, 2025	100.11	100.12	100.11	100.11	99.43	0.02%	487,933
Jun 25, 2025	100.10	100.11	100.09	100.09	99.41	-0.01%	441,466
Jun 24, 2025	100.08	100.10	100.08	100.10	99.42	0.02%	562,719
Jun 23, 2025	100.08	100.08	100.06	100.08	99.40	0.02%	848,257
Jun 20, 2025	100.05	100.06	100.05	100.06	99.38	0.04%	777,980
Jun 18, 2025	100.02	100.03	100.02	100.02	99.34	0.02%	497,246
Jun 17, 2025	100.01	100.01	99.99	100.00	99.32	0.01%	3,088,856
Jun 16, 2025	99.99	100.00	99.98	99.99	99.31	-	1,105,161
Jun 13, 2025	99.98	99.99	99.98	99.99	99.31	0.05%	816,921
Jun 12, 2025	99.95	99.95	99.94	99.94	99.26	0.01%	404,005
Jun 11, 2025	99.92	99.93	99.92	99.93	99.25	0.02%	1,790,805
Jun 10, 2025	99.92	99.92	99.91	99.91	99.23	0.01%	347,826
Jun 9, 2025	99.90	99.91	99.90	99.90	99.22	0.01%	605,137
Jun 6, 2025	99.91	99.91	99.89	99.89	99.21	0.03%	621,565
Jun 5, 2025	99.87	99.88	99.86	99.86	99.18	-0.01%	971,781

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.