Skip to main content
IC
US Treasury 3 Month Bill ETF (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
49.89
0.00 (0.00%)
At close: May 12, 2025, 4:00 PM
49.90
+0.01 (0.02%)
After-hours: May 12, 2025, 7:56 PM EDT

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202549.8949.9049.8949.89--1,963,443
May 9, 202549.8949.9049.8949.8949.890.04%1,868,810
May 8, 202549.8749.8849.8749.8749.87-0.02%1,486,061
May 7, 202549.8749.8849.8649.8849.880.03%1,348,520
May 6, 202549.8649.8749.8649.8749.870.01%2,269,937
May 5, 202549.8649.8749.8549.8649.86-2,234,799
May 2, 202549.8649.8649.8549.8649.860.04%2,895,386
May 1, 202549.8549.8549.8349.8449.84-0.34%3,767,809
Apr 30, 202550.0050.0150.0050.0149.840.02%2,306,740
Apr 29, 202550.0050.0049.9950.0049.830.02%1,515,271
Apr 28, 202549.9950.0049.9949.9949.82-3,196,227
Apr 25, 202549.9849.9949.9849.9949.820.04%2,727,737
Apr 24, 202549.9749.9749.9649.9749.80-3,355,383
Apr 23, 202549.9649.9749.9649.9749.800.02%5,411,639
Apr 22, 202549.9549.9649.9549.9649.790.02%2,239,269
Apr 21, 202549.9549.9649.9549.9549.78-4,892,079
Apr 17, 202549.9549.9549.9449.9549.780.06%5,001,967
Apr 16, 202549.9349.9349.9249.9249.75-5,042,145
Apr 15, 202549.9249.9249.9149.9249.750.02%2,425,002
Apr 14, 202549.9149.9249.9149.9149.740.02%3,431,631
Apr 11, 202549.9049.9149.9049.9049.730.02%4,419,144
Apr 10, 202549.8949.8949.8849.8949.72-4,665,579
Apr 9, 202549.8849.8949.8849.8949.720.04%5,881,158
Apr 8, 202549.8749.8849.8749.8749.70-4,002,852
Apr 7, 202549.8749.8849.8749.8749.70-4,974,743
Apr 4, 202549.8649.8849.8649.8749.700.03%6,557,196
Apr 3, 202549.8549.8649.8449.8649.680.01%4,022,870
Apr 2, 202549.8549.8549.8449.8549.680.02%2,977,064
Apr 1, 202549.8549.8549.8349.8449.67-0.34%3,662,998
Mar 31, 202550.0050.0150.0050.0149.660.04%3,382,208
Mar 28, 202550.0050.0149.9949.9949.65-2,638,546
Mar 27, 202549.9849.9949.9849.9949.650.02%2,561,294
Mar 26, 202549.9749.9849.9749.9849.640.02%1,541,682
Mar 25, 202549.9749.9849.9749.9749.630.01%1,163,733
Mar 24, 202549.9649.9749.9649.9749.620.01%1,175,085
Mar 21, 202549.9549.9749.9549.9649.620.02%1,404,357
Mar 20, 202549.9449.9549.9449.9549.61-1,379,233
Mar 19, 202549.9449.9549.9349.9549.610.02%3,479,180
Mar 18, 202549.9349.9449.9349.9449.600.02%1,982,499
Mar 17, 202549.9349.9349.9249.9349.590.02%1,856,735
Mar 14, 202549.9249.9349.9249.9249.580.02%1,518,700
Mar 13, 202549.9049.9149.9049.9149.570.03%1,347,835
Mar 12, 202549.9049.9049.8949.9049.550.01%1,224,772
Mar 11, 202549.9049.9049.8949.8949.55-3,069,231
Mar 10, 202549.8949.8949.8849.8949.550.02%2,982,865
Mar 7, 202549.8949.8949.8849.8849.540.04%1,902,471
Mar 6, 202549.8749.8749.8649.8649.520.02%2,414,699
Mar 5, 202549.8649.8649.8549.8549.51-0.02%1,898,532
Mar 4, 202549.8649.8649.8449.8649.520.02%2,217,592
Mar 3, 202549.8649.8649.8449.8549.51-0.32%2,473,120