ACCESS TREASURY 0-1 YEAR ETF (GBIL)

NYSEARCA: GBIL · Real-Time Price · USD

100.17

+0.01 (0.01%)

At close: Apr 28, 2026, 4:00 PM EDT

100.17

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.17	100.17	100.16	100.17	-	0.01%	869,724
Apr 27, 2026	100.15	100.16	100.15	100.16	100.16	0.01%	815,312
Apr 24, 2026	100.14	100.15	100.14	100.15	100.15	0.03%	538,071
Apr 23, 2026	100.12	100.12	100.11	100.12	100.12	0.01%	443,401
Apr 22, 2026	100.11	100.11	100.10	100.11	100.11	0.01%	460,410
Apr 21, 2026	100.09	100.10	100.09	100.10	100.10	-	663,608
Apr 20, 2026	100.09	100.10	100.08	100.10	100.10	0.01%	799,359
Apr 17, 2026	100.08	100.09	100.07	100.09	100.09	0.04%	1,485,529
Apr 16, 2026	100.05	100.05	100.03	100.05	100.05	0.03%	820,233
Apr 15, 2026	100.03	100.04	100.02	100.02	100.02	-	772,060
Apr 14, 2026	100.02	100.03	100.02	100.02	100.02	0.01%	949,685
Apr 13, 2026	100.01	100.02	100.01	100.01	100.01	-	945,371
Apr 10, 2026	100.00	100.01	100.00	100.01	100.01	0.02%	493,750
Apr 9, 2026	99.98	99.99	99.97	99.99	99.99	0.01%	1,175,508
Apr 8, 2026	99.98	99.98	99.97	99.98	99.98	0.02%	1,014,064
Apr 7, 2026	99.95	99.96	99.94	99.96	99.96	0.02%	625,672
Apr 6, 2026	99.94	99.95	99.94	99.94	99.94	-	587,354
Apr 2, 2026	99.94	99.94	99.93	99.94	99.94	0.03%	938,488
Apr 1, 2026	99.89	99.91	99.89	99.91	99.91	-0.28%	2,037,890
Mar 31, 2026	100.18	100.19	100.18	100.19	99.89	0.01%	1,115,956
Mar 30, 2026	100.17	100.18	100.16	100.18	99.88	0.02%	924,188
Mar 27, 2026	100.14	100.16	100.14	100.16	99.86	0.05%	1,655,696
Mar 26, 2026	100.12	100.13	100.11	100.11	99.81	-0.02%	1,150,789
Mar 25, 2026	100.11	100.13	100.11	100.13	99.83	0.03%	753,903
Mar 24, 2026	100.10	100.11	100.10	100.10	99.80	-	709,799
Mar 23, 2026	100.10	100.10	100.09	100.10	99.80	-	1,021,756
Mar 20, 2026	100.09	100.10	100.08	100.10	99.80	0.03%	1,269,594
Mar 19, 2026	100.07	100.07	100.06	100.07	99.77	-	1,021,018
Mar 18, 2026	100.08	100.08	100.07	100.07	99.77	-	667,150
Mar 17, 2026	100.06	100.07	100.06	100.07	99.77	0.01%	463,212
Mar 16, 2026	100.05	100.06	100.05	100.06	99.76	0.01%	830,744
Mar 13, 2026	100.05	100.05	100.04	100.05	99.75	0.03%	985,116
Mar 12, 2026	100.03	100.03	100.02	100.02	99.72	-	572,371
Mar 11, 2026	100.02	100.02	100.01	100.02	99.72	-	927,616
Mar 10, 2026	100.01	100.02	100.00	100.02	99.72	0.02%	1,028,358
Mar 9, 2026	99.99	100.00	99.99	100.00	99.70	-	1,415,353
Mar 6, 2026	99.98	100.00	99.98	100.00	99.70	0.05%	1,282,535
Mar 5, 2026	99.95	99.96	99.95	99.95	99.65	-	955,515
Mar 4, 2026	99.95	99.95	99.94	99.95	99.65	0.01%	630,829
Mar 3, 2026	99.93	99.94	99.93	99.94	99.64	0.01%	733,134
Mar 2, 2026	99.94	99.94	99.93	99.93	99.63	-0.27%	1,068,684
Feb 27, 2026	100.20	100.21	100.20	100.20	99.62	0.03%	817,543
Feb 26, 2026	100.17	100.18	100.17	100.17	99.59	0.01%	755,693
Feb 25, 2026	100.16	100.17	100.16	100.16	99.58	-	863,499
Feb 24, 2026	100.15	100.16	100.15	100.16	99.58	0.01%	775,847
Feb 23, 2026	100.15	100.15	100.14	100.15	99.57	0.01%	577,333
Feb 20, 2026	100.13	100.14	100.13	100.14	99.56	0.03%	738,312
Feb 19, 2026	100.11	100.11	100.10	100.11	99.53	0.01%	321,149
Feb 18, 2026	100.10	100.10	100.09	100.10	99.52	0.01%	542,701
Feb 17, 2026	100.09	100.09	100.08	100.09	99.51	0.01%	633,660
Feb 13, 2026	100.08	100.09	100.08	100.08	99.50	0.04%	793,158
Feb 12, 2026	100.04	100.05	100.04	100.04	99.46	0.01%	875,908
Feb 11, 2026	100.04	100.04	100.03	100.03	99.45	-	465,419
Feb 10, 2026	100.04	100.04	100.02	100.03	99.45	0.01%	493,407
Feb 9, 2026	100.01	100.02	100.01	100.02	99.44	0.01%	1,240,620
Feb 6, 2026	100.01	100.02	100.00	100.01	99.43	0.02%	618,452
Feb 5, 2026	99.98	99.99	99.97	99.99	99.42	0.02%	981,254
Feb 4, 2026	99.97	99.97	99.95	99.97	99.40	0.02%	792,487
Feb 3, 2026	99.96	99.96	99.95	99.95	99.38	0.01%	1,343,913
Feb 2, 2026	99.94	99.95	99.94	99.94	99.37	-0.26%	1,332,694
Jan 30, 2026	100.20	100.21	100.20	100.20	99.35	0.02%	806,341
Jan 29, 2026	100.17	100.18	100.17	100.18	99.33	0.02%	808,267
Jan 28, 2026	100.18	100.18	100.16	100.16	99.31	-	818,378
Jan 27, 2026	100.16	100.17	100.16	100.16	99.31	0.02%	789,202
Jan 26, 2026	100.15	100.16	100.14	100.14	99.29	-	665,916
Jan 23, 2026	100.15	100.15	100.14	100.14	99.29	0.02%	937,352
Jan 22, 2026	100.12	100.13	100.11	100.12	99.27	0.01%	3,980,467
Jan 21, 2026	100.11	100.11	100.10	100.11	99.26	0.01%	1,189,614
Jan 20, 2026	100.10	100.10	100.09	100.10	99.25	0.01%	981,578
Jan 16, 2026	100.09	100.09	100.08	100.09	99.24	0.03%	428,375
Jan 15, 2026	100.05	100.06	100.05	100.06	99.21	0.01%	692,214
Jan 14, 2026	100.04	100.05	100.04	100.05	99.20	-	1,035,952
Jan 13, 2026	100.03	100.05	100.03	100.05	99.20	0.03%	704,731
Jan 12, 2026	100.03	100.04	100.02	100.02	99.17	-	844,956
Jan 9, 2026	100.04	100.04	100.02	100.02	99.17	0.03%	841,676
Jan 8, 2026	99.99	100.00	99.99	99.99	99.14	0.01%	485,388
Jan 7, 2026	99.99	100.00	99.98	99.98	99.13	0.01%	756,934
Jan 6, 2026	99.98	99.99	99.97	99.97	99.12	-	1,011,675
Jan 5, 2026	99.97	99.98	99.97	99.97	99.12	-	864,259
Jan 2, 2026	99.95	99.97	99.95	99.97	99.12	0.03%	801,777
Dec 31, 2025	99.94	99.94	99.93	99.94	99.09	-0.31%	600,701
Dec 30, 2025	100.25	100.26	100.25	100.25	99.07	0.01%	908,281
Dec 29, 2025	100.24	100.25	100.24	100.24	99.06	-	590,810
Dec 26, 2025	100.23	100.24	100.23	100.24	99.06	0.03%	521,024
Dec 24, 2025	100.20	100.21	100.20	100.21	99.02	0.01%	411,217
Dec 23, 2025	100.18	100.19	100.18	100.19	99.01	0.01%	646,260
Dec 22, 2025	100.18	100.18	100.17	100.18	99.00	0.01%	827,258
Dec 19, 2025	100.16	100.17	100.16	100.17	98.99	0.02%	785,359
Dec 18, 2025	100.14	100.15	100.14	100.15	98.97	0.02%	530,219
Dec 17, 2025	100.12	100.13	100.12	100.13	98.95	0.02%	1,528,627
Dec 16, 2025	100.11	100.12	100.11	100.11	98.93	0.01%	618,275
Dec 15, 2025	100.10	100.11	100.10	100.10	98.92	0.01%	425,720
Dec 12, 2025	100.09	100.10	100.08	100.09	98.91	0.03%	547,404
Dec 11, 2025	100.05	100.06	100.05	100.06	98.88	0.01%	761,643
Dec 10, 2025	100.02	100.05	100.02	100.05	98.87	0.03%	804,892
Dec 9, 2025	100.01	100.02	100.01	100.02	98.84	0.01%	396,881
Dec 8, 2025	100.01	100.02	100.01	100.01	98.83	-	761,464
Dec 5, 2025	100.00	100.01	100.00	100.01	98.83	0.04%	496,378
Dec 4, 2025	99.97	99.98	99.96	99.97	98.79	-	548,808
Dec 3, 2025	99.96	99.97	99.95	99.97	98.79	0.02%	1,085,344