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
Sep 25, 202549.9849.9849.9749.9749.50-0.02%2,693,260
Sep 24, 202549.9749.9849.9749.9849.510.02%1,073,531
Sep 23, 202549.9749.9849.9749.9749.50-920,865
Sep 22, 202549.9849.9849.9749.9749.500.02%1,794,657
Sep 19, 202549.9849.9849.9649.9649.490.02%2,598,778
Sep 18, 202549.9549.9549.9449.9549.48-2,100,892
Sep 17, 202549.9449.9549.9449.9549.480.04%1,147,925
Sep 16, 202549.9349.9449.9349.9349.46-1,278,051
Sep 15, 202549.9249.9349.9249.9349.460.02%2,024,679
Sep 12, 202549.9349.9349.9249.9249.450.02%1,342,029
Sep 11, 202549.9049.9149.9049.9149.440.02%1,457,077
Sep 10, 202549.8949.9049.8949.9049.43-1,500,615
Sep 9, 202549.8949.9049.8949.9049.43-2,407,836
Sep 8, 202549.8949.9049.8949.9049.430.02%1,934,092
Sep 5, 202549.8849.8949.8849.8949.420.04%2,446,925
Sep 4, 202549.8649.8749.8549.8749.400.02%2,090,164
Sep 3, 202549.8549.8649.8549.8649.390.02%2,615,473
Sep 2, 202549.8549.8549.8449.8549.38-0.34%3,283,929
Aug 29, 202550.0050.0250.0050.0249.380.08%3,813,892
Aug 28, 202549.9849.9949.9849.9849.34-1,052,636
Aug 27, 202549.9849.9949.9849.9849.34-1,548,239
Aug 26, 202549.9849.9849.9749.9849.340.02%899,346
Aug 25, 202549.9749.9749.9649.9749.330.02%4,629,213
Aug 22, 202549.9749.9749.9649.9649.320.02%1,788,377
Aug 21, 202549.9549.9549.9449.9549.31-2,090,172
Aug 20, 202549.9449.9549.9449.9549.310.02%1,347,415
Aug 19, 202549.9449.9449.9349.9449.30-1,381,924
Aug 18, 202549.9349.9449.9249.9449.300.02%2,153,570
Aug 15, 202549.9249.9349.9249.9349.290.04%1,714,351
Aug 14, 202549.9149.9249.9149.9149.27-1,360,969
Aug 13, 202549.9049.9149.9049.9149.270.02%1,388,173
Aug 12, 202549.8949.9049.8949.9049.260.02%2,372,852
Aug 11, 202549.8949.8949.8849.8949.25-2,719,009
Aug 8, 202549.8949.8949.8849.8949.250.04%1,693,505
Aug 7, 202549.8749.8749.8649.8749.23-1,730,356
Aug 6, 202549.8649.8749.8549.8749.230.04%2,723,327
Aug 5, 202549.8549.8649.8549.8549.21-1,651,721
Aug 4, 202549.8449.8549.8449.8549.210.03%1,881,834
Aug 1, 202549.8449.8449.8349.8449.20-0.29%3,895,216
Jul 31, 202549.9849.9949.9849.9849.17-1,730,056
Jul 30, 202549.9849.9949.9849.9849.170.01%1,295,231
Jul 29, 202549.9849.9849.9749.9849.160.03%2,192,825
Jul 28, 202549.9649.9749.9649.9649.15-0.02%2,525,022
Jul 25, 202549.9749.9749.9649.9749.160.04%977,120
Jul 24, 202549.9549.9549.9449.9549.14-1,356,156
Jul 23, 202549.9549.9549.9449.9549.140.03%1,400,138
Jul 22, 202549.9449.9449.9349.9449.120.01%1,444,679
Jul 21, 202549.9349.9449.9349.9349.120.01%1,614,543
Jul 18, 202549.9349.9349.9249.9349.110.05%1,286,738
Jul 17, 202549.9049.9149.9049.9049.09-1,517,430