Skip to main content
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.91
0.00 (0.00%)
Aug 14, 2025, 12:29 PM - Market open

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202549.9049.9149.9049.9149.910.02%1,388,173
Aug 12, 202549.8949.9049.8949.9049.900.02%2,372,852
Aug 11, 202549.8949.8949.8849.8949.89-2,719,009
Aug 8, 202549.8949.8949.8849.8949.890.04%1,693,505
Aug 7, 202549.8749.8749.8649.8749.87-1,730,356
Aug 6, 202549.8649.8749.8549.8749.870.04%2,723,327
Aug 5, 202549.8549.8649.8549.8549.85-1,651,721
Aug 4, 202549.8449.8549.8449.8549.850.03%1,881,834
Aug 1, 202549.8449.8449.8349.8449.84-0.29%3,895,216
Jul 31, 202549.9849.9949.9849.9849.81-1,730,056
Jul 30, 202549.9849.9949.9849.9849.810.01%1,295,231
Jul 29, 202549.9849.9849.9749.9849.800.03%2,192,825
Jul 28, 202549.9649.9749.9649.9649.79-0.02%2,525,022
Jul 25, 202549.9749.9749.9649.9749.800.04%977,120
Jul 24, 202549.9549.9549.9449.9549.78-1,356,156
Jul 23, 202549.9549.9549.9449.9549.780.03%1,400,138
Jul 22, 202549.9449.9449.9349.9449.760.01%1,444,679
Jul 21, 202549.9349.9449.9349.9349.760.01%1,614,543
Jul 18, 202549.9349.9349.9249.9349.750.05%1,286,738
Jul 17, 202549.9049.9149.9049.9049.73-1,517,430
Jul 16, 202549.9049.9149.9049.9049.73-1,187,298
Jul 15, 202549.9049.9049.8949.9049.730.02%2,110,014
Jul 14, 202549.8949.9049.8949.8949.720.02%1,394,125
Jul 11, 202549.8949.8949.8849.8849.710.04%876,576
Jul 10, 202549.8649.8749.8649.8649.690.01%1,810,039
Jul 9, 202549.8649.8649.8549.8649.680.01%2,351,481
Jul 8, 202549.8649.8649.8549.8549.680.02%1,797,717
Jul 7, 202549.8549.8549.8449.8449.67-0.02%1,496,290
Jul 3, 202549.8449.8549.8449.8549.680.06%906,641
Jul 2, 202549.8349.8349.8249.8249.65-1,930,187
Jul 1, 202549.8249.8249.8149.8249.65-0.35%3,483,256
Jun 30, 202549.9950.0049.9950.0049.64-0.01%2,506,630
Jun 27, 202549.9950.0049.9950.0049.640.05%1,748,394
Jun 26, 202549.9849.9849.9749.9849.620.01%1,520,641
Jun 25, 202549.9849.9849.9749.9749.61-0.02%1,942,616
Jun 24, 202549.9749.9849.9749.9849.620.04%2,141,316
Jun 23, 202549.9649.9749.9649.9649.600.02%2,512,019
Jun 20, 202549.9549.9649.9549.9549.590.04%1,563,142
Jun 18, 202549.9449.9449.9349.9349.570.02%3,068,140
Jun 17, 202549.9249.9349.9249.9249.56-1,429,198
Jun 16, 202549.9249.9349.9249.9249.56-1,335,789
Jun 13, 202549.9149.9249.9149.9249.560.04%1,322,942
Jun 12, 202549.9149.9149.9049.9049.540.02%1,498,160
Jun 11, 202549.9049.9049.8949.8949.53-1,347,020
Jun 10, 202549.9049.9049.8949.8949.530.02%1,059,948
Jun 9, 202549.8849.8949.8849.8849.52-1,362,744
Jun 6, 202549.8849.8949.8849.8849.520.04%2,080,199
Jun 5, 202549.8649.8749.8649.8649.50-1,728,389
Jun 4, 202549.8649.8649.8549.8649.500.02%2,835,658
Jun 3, 202549.8649.8649.8549.8549.49-2,403,622