Skip to main content
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.91
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
49.90
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 7:40 PM EST

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.9049.9149.9049.9149.910.02%1,598,852
Dec 4, 202549.8949.9049.8849.9049.900.02%2,836,289
Dec 3, 202549.8949.8949.8749.8949.890.02%2,477,902
Dec 2, 202549.8749.8849.8649.8849.88-0.26%3,302,620
Dec 1, 202550.0150.0250.0150.0149.86-2,476,274
Nov 28, 202550.0050.0150.0050.0149.860.04%1,656,788
Nov 26, 202549.9849.9949.9849.9949.84-2,306,159
Nov 25, 202549.9849.9949.9749.9949.840.04%4,844,620
Nov 24, 202549.9749.9849.9749.9749.82-1,252,685
Nov 21, 202549.9749.9849.9749.9749.820.04%2,180,447
Nov 20, 202549.9549.9649.9549.9549.80-0.02%1,491,482
Nov 19, 202549.9549.9649.9549.9649.810.02%1,622,559
Nov 18, 202549.9449.9549.9449.9549.800.02%2,327,428
Nov 17, 202549.9349.9449.9349.9449.79-1,958,598
Nov 14, 202549.9449.9449.9349.9449.790.04%1,943,353
Nov 13, 202549.9149.9249.9149.9249.770.02%1,784,282
Nov 12, 202549.9149.9249.9149.9149.76-1,632,991
Nov 11, 202549.9049.9149.9049.9149.760.02%1,628,709
Nov 10, 202549.9049.9149.9049.9049.750.01%2,001,223
Nov 7, 202549.8949.9049.8949.9049.740.01%1,191,033
Nov 6, 202549.8949.8949.8849.8949.740.02%2,138,442
Nov 5, 202549.8849.8849.8749.8849.730.02%1,506,090
Nov 4, 202549.8749.8749.8649.8749.720.02%1,887,563
Nov 3, 202549.8749.8749.8649.8649.71-0.32%3,650,016
Oct 31, 202550.0250.0250.0150.0249.710.04%2,508,304
Oct 30, 202550.0050.0150.0050.0049.69-2,116,347
Oct 29, 202550.0050.0049.9950.0049.690.02%2,735,630
Oct 28, 202550.0050.0049.9949.9949.68-1,519,077
Oct 27, 202549.9949.9949.9849.9949.68-1,560,376
Oct 24, 202549.9849.9949.9749.9949.680.04%2,124,798
Oct 23, 202549.9749.9749.9649.9749.660.02%1,026,443
Oct 22, 202549.9649.9649.9549.9649.65-2,104,345
Oct 21, 202549.9549.9649.9549.9649.650.02%1,712,115
Oct 20, 202549.9549.9549.9449.9549.640.02%1,975,059
Oct 17, 202549.9449.9549.9449.9449.630.02%1,346,772
Oct 16, 202549.9249.9349.9249.9349.620.02%1,390,223
Oct 15, 202549.9149.9249.9149.9249.61-2,683,090
Oct 14, 202549.9149.9249.9149.9249.61-1,364,332
Oct 13, 202549.9149.9249.9149.9249.61-1,456,424
Oct 10, 202549.9049.9249.9049.9249.610.06%1,684,908
Oct 9, 202549.9049.9049.8949.8949.580.02%2,288,972
Oct 8, 202549.8849.8949.8849.8849.57-1,186,767
Oct 7, 202549.8749.8849.8749.8849.570.02%1,888,214
Oct 6, 202549.8749.8849.8749.8749.56-1,177,390
Oct 3, 202549.8649.8749.8649.8749.560.04%1,939,798
Oct 2, 202549.8649.8649.8549.8549.54-1,375,670
Oct 1, 202549.8649.8649.8549.8549.54-0.30%2,333,547
Sep 30, 202550.0050.0150.0050.0049.53-2,161,395
Sep 29, 202549.9950.0049.9950.0049.53-2,746,092
Sep 26, 202549.9950.0049.9950.0049.530.06%1,140,945