US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.16
+0.02 (0.04%)
At close: Jun 27, 2025, 4:00 PM
50.21
+0.05 (0.10%)
After-hours: Jun 27, 2025, 6:11 PM EDT
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 50.16 | 0.05% | 121,456 |
| Jun 26, 2025 | 50.13 | 50.14 | 50.12 | 50.14 | 50.14 | 0.02% | 134,802 |
| Jun 25, 2025 | 50.12 | 50.14 | 50.12 | 50.13 | 50.13 | -0.01% | 87,034 |
| Jun 24, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 50.13 | 0.02% | 132,766 |
| Jun 23, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 50.12 | 0.03% | 54,772 |
| Jun 20, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 50.11 | 0.03% | 125,946 |
| Jun 18, 2025 | 50.10 | 50.10 | 50.07 | 50.09 | 50.09 | 0.03% | 367,335 |
| Jun 17, 2025 | 50.08 | 50.09 | 50.07 | 50.08 | 50.08 | - | 203,907 |
| Jun 16, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 50.08 | 0.03% | 123,341 |
| Jun 13, 2025 | 50.08 | 50.08 | 50.06 | 50.06 | 50.06 | 0.01% | 228,881 |
| Jun 12, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | - | 190,494 |
| Jun 11, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 0.02% | 108,664 |
| Jun 10, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 50.05 | 0.01% | 177,417 |
| Jun 9, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 0.03% | 292,471 |
| Jun 6, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.01% | 168,930 |
| Jun 5, 2025 | 50.01 | 50.03 | 50.01 | 50.02 | 50.02 | - | 156,299 |
| Jun 4, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 50.02 | 0.04% | 101,742 |
| Jun 3, 2025 | 50.00 | 50.01 | 49.99 | 50.00 | 50.00 | 0.01% | 204,763 |
| Jun 2, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | -0.32% | 278,401 |
| May 30, 2025 | 50.15 | 50.16 | 50.14 | 50.16 | 49.99 | 0.03% | 292,681 |
| May 29, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.97 | 0.02% | 84,998 |
| May 28, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 49.96 | -0.01% | 66,556 |
| May 27, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.97 | 0.02% | 196,385 |
| May 23, 2025 | 50.13 | 50.13 | 50.12 | 50.13 | 49.96 | 0.05% | 66,067 |
| May 22, 2025 | 50.09 | 50.11 | 50.09 | 50.10 | 49.93 | -0.01% | 90,745 |
| May 21, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.94 | 0.02% | 130,268 |
| May 20, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.93 | -0.01% | 110,866 |
| May 19, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.93 | 0.03% | 130,044 |
| May 16, 2025 | 50.08 | 50.10 | 50.08 | 50.09 | 49.92 | 0.04% | 118,032 |
| May 15, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 49.90 | - | 187,970 |
| May 14, 2025 | 50.07 | 50.07 | 50.06 | 50.07 | 49.90 | 0.02% | 172,722 |
| May 13, 2025 | 50.07 | 50.07 | 50.05 | 50.06 | 49.89 | -0.01% | 156,893 |
| May 12, 2025 | 50.06 | 50.06 | 50.04 | 50.06 | 49.89 | - | 167,177 |
| May 9, 2025 | 50.06 | 50.06 | 50.04 | 50.06 | 49.89 | 0.04% | 111,108 |
| May 8, 2025 | 50.04 | 50.06 | 50.03 | 50.04 | 49.87 | 0.01% | 103,213 |
| May 7, 2025 | 50.04 | 50.05 | 50.03 | 50.04 | 49.87 | - | 82,291 |
| May 6, 2025 | 50.02 | 50.04 | 50.02 | 50.04 | 49.87 | 0.02% | 137,674 |
| May 5, 2025 | 50.01 | 50.04 | 50.01 | 50.03 | 49.86 | 0.02% | 160,583 |
| May 2, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.85 | - | 175,089 |
| May 1, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.85 | -0.33% | 203,905 |
| Apr 30, 2025 | 50.16 | 50.18 | 50.16 | 50.18 | 49.84 | 0.03% | 137,582 |
| Apr 29, 2025 | 50.17 | 50.17 | 50.16 | 50.17 | 49.83 | -0.01% | 79,728 |
| Apr 28, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 49.83 | 0.02% | 116,052 |
| Apr 25, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.82 | 0.04% | 158,044 |
| Apr 24, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.80 | - | 95,162 |
| Apr 23, 2025 | 50.15 | 50.15 | 50.13 | 50.14 | 49.80 | 0.02% | 227,493 |
| Apr 22, 2025 | 50.15 | 50.15 | 50.13 | 50.13 | 49.79 | -0.02% | 179,578 |
| Apr 21, 2025 | 50.16 | 50.16 | 50.13 | 50.14 | 49.80 | 0.02% | 222,427 |
| Apr 17, 2025 | 50.13 | 50.13 | 50.12 | 50.13 | 49.79 | 0.04% | 80,016 |
| Apr 16, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.77 | 0.03% | 342,996 |