ACCESS TREASURY 0-1 YEAR ETF (GBIL)

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	99.93	99.94	99.93	99.93	99.93	-0.01%	1,100,259
May 9, 2025	99.95	99.95	99.93	99.94	99.94	0.03%	968,051
May 8, 2025	99.91	99.92	99.91	99.91	99.91	0.01%	582,138
May 7, 2025	99.91	99.91	99.90	99.90	99.90	-	433,100
May 6, 2025	99.88	99.90	99.88	99.90	99.90	0.03%	596,581
May 5, 2025	99.88	99.89	99.87	99.87	99.87	-	1,042,200
May 2, 2025	99.88	99.88	99.86	99.87	99.87	0.01%	694,868
May 1, 2025	99.86	99.87	99.85	99.86	99.86	-0.32%	1,221,641
Apr 30, 2025	100.18	100.19	100.18	100.18	99.84	-	1,316,044
Apr 29, 2025	100.17	100.18	100.17	100.18	99.84	0.02%	1,190,999
Apr 28, 2025	100.15	100.16	100.15	100.16	99.82	0.02%	395,076
Apr 25, 2025	100.14	100.15	100.14	100.14	99.80	0.03%	509,683
Apr 24, 2025	100.10	100.12	100.10	100.11	99.77	0.02%	693,716
Apr 23, 2025	100.10	100.11	100.09	100.09	99.75	-0.01%	628,834
Apr 22, 2025	100.08	100.10	100.08	100.10	99.76	0.03%	605,601
Apr 21, 2025	100.08	100.09	100.07	100.07	99.73	-0.01%	878,399
Apr 17, 2025	100.08	100.08	100.06	100.08	99.74	0.04%	1,346,284
Apr 16, 2025	100.02	100.04	100.02	100.04	99.70	0.03%	751,367
Apr 15, 2025	100.02	100.02	100.00	100.01	99.67	0.02%	901,603
Apr 14, 2025	99.98	100.00	99.98	99.99	99.65	-0.02%	1,124,362
Apr 11, 2025	99.99	100.01	99.98	100.01	99.67	0.05%	1,205,346
Apr 10, 2025	99.97	99.97	99.96	99.96	99.62	0.01%	1,027,230
Apr 9, 2025	99.98	99.98	99.93	99.95	99.61	-0.01%	2,075,034
Apr 8, 2025	99.95	99.97	99.94	99.96	99.62	-	1,311,573
Apr 7, 2025	99.96	99.97	99.94	99.96	99.62	0.01%	2,061,003
Apr 4, 2025	99.96	99.97	99.94	99.95	99.61	0.06%	1,788,570
Apr 3, 2025	99.88	99.90	99.88	99.89	99.55	0.04%	829,442
Apr 2, 2025	99.86	99.87	99.85	99.85	99.51	-0.01%	792,631
Apr 1, 2025	99.87	99.87	99.85	99.86	99.52	-0.32%	744,598
Mar 31, 2025	100.19	100.19	100.18	100.18	99.49	0.01%	706,424
Mar 28, 2025	100.17	100.18	100.17	100.17	99.48	0.04%	519,067
Mar 27, 2025	100.13	100.15	100.13	100.13	99.44	0.01%	484,428
Mar 26, 2025	100.13	100.13	100.12	100.12	99.43	0.01%	402,853
Mar 25, 2025	100.13	100.13	100.11	100.11	99.42	-	1,169,037
Mar 24, 2025	100.12	100.12	100.10	100.11	99.42	-0.02%	1,371,387
Mar 21, 2025	100.09	100.13	100.09	100.13	99.44	0.07%	1,390,802
Mar 20, 2025	100.06	100.07	100.05	100.06	99.37	0.01%	402,521
Mar 19, 2025	100.04	100.05	100.04	100.05	99.36	0.01%	623,955
Mar 18, 2025	100.04	100.04	100.03	100.03	99.34	0.01%	424,197
Mar 17, 2025	100.03	100.03	100.02	100.02	99.33	-	542,926
Mar 14, 2025	100.01	100.03	100.01	100.02	99.33	0.03%	472,265
Mar 13, 2025	99.99	99.99	99.98	99.99	99.30	0.02%	618,883
Mar 12, 2025	99.97	99.98	99.96	99.97	99.28	-0.01%	751,879
Mar 11, 2025	99.98	99.98	99.97	99.98	99.29	0.01%	524,698
Mar 10, 2025	99.97	99.97	99.95	99.97	99.28	0.02%	1,175,706
Mar 7, 2025	99.95	99.96	99.93	99.95	99.27	0.06%	1,859,109
Mar 6, 2025	99.92	99.92	99.89	99.89	99.21	-0.01%	2,487,994
Mar 5, 2025	99.91	99.91	99.89	99.90	99.22	0.01%	422,610
Mar 4, 2025	99.91	99.91	99.89	99.89	99.21	0.02%	934,298
Mar 3, 2025	99.86	99.88	99.86	99.87	99.19	-0.30%	829,466

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.