Skip to main content
US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.08
+0.02 (0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

XBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202650.0750.0850.0750.0850.080.04%100,014
Mar 5, 202650.0550.0650.0550.0650.060.01%135,599
Mar 4, 202650.0550.0650.0550.0650.060.02%79,695
Mar 3, 202650.0450.0550.0450.0550.050.01%71,145
Mar 2, 202650.0450.0550.0450.0450.04-110,528
Feb 27, 202650.0450.0550.0450.0450.040.03%99,478
Feb 26, 202650.0250.0350.0250.0350.03-0.28%79,440
Feb 25, 202650.1650.1750.1650.1750.020.01%54,814
Feb 24, 202650.1650.1650.1550.1650.010.01%82,795
Feb 23, 202650.1650.1650.1550.1650.010.01%74,713
Feb 20, 202650.1550.1650.1550.1550.000.02%108,282
Feb 19, 202650.1550.1550.1450.1449.99-70,832
Feb 18, 202650.1350.1450.1350.1449.990.02%66,538
Feb 17, 202650.1350.1450.1350.1349.98-95,924
Feb 13, 202650.1250.1350.1250.1349.980.04%66,003
Feb 12, 202650.1150.1250.1150.1149.960.02%124,123
Feb 11, 202650.1050.1150.1050.1049.95-97,007
Feb 10, 202650.1150.1150.1050.1049.95-88,671
Feb 9, 202650.1050.1050.0950.1049.950.02%86,993
Feb 6, 202650.0950.1050.0950.0949.940.02%115,526
Feb 5, 202650.0750.0850.0750.0849.930.04%160,680
Feb 4, 202650.0650.0750.0650.0649.91-78,415
Feb 3, 202650.0750.0750.0650.0649.910.02%87,963
Feb 2, 202650.0650.0750.0550.0549.90-0.02%189,384
Jan 30, 202650.0550.0650.0550.0649.910.04%354,542
Jan 29, 202650.0350.0450.0350.0449.89-0.29%142,344
Jan 28, 202650.1850.1950.1850.1949.890.01%85,593
Jan 27, 202650.1850.1950.1850.1849.88-63,610
Jan 26, 202650.1850.1850.1750.1849.880.02%86,850
Jan 23, 202650.1850.1850.1750.1749.870.04%64,735
Jan 22, 202650.1650.1650.1550.1549.85-0.01%70,225
Jan 21, 202650.1550.1650.1550.1649.860.01%115,779
Jan 20, 202650.1550.1650.1550.1549.85-159,421
Jan 16, 202650.1450.1550.1450.1549.850.04%106,407
Jan 15, 202650.1350.1350.1250.1349.830.02%91,601
Jan 14, 202650.1350.1350.1250.1249.82-79,668
Jan 13, 202650.1250.1350.1250.1249.82-139,847
Jan 12, 202650.1150.1250.1150.1249.82-82,607
Jan 9, 202650.1150.1250.1150.1249.820.04%53,205
Jan 8, 202650.1150.1150.1050.1049.80-125,259
Jan 7, 202650.1050.1050.0950.1049.800.01%456,900
Jan 6, 202650.1050.1050.0950.1049.800.01%295,166
Jan 5, 202650.0950.0950.0850.0949.790.02%127,012
Jan 2, 202650.0850.0850.0750.0849.780.02%117,484
Dec 31, 202550.0750.0750.0650.0749.770.02%185,150
Dec 30, 202550.0550.0650.0550.0649.76-0.30%79,402
Dec 29, 202550.2250.2250.2150.2149.76-100,770
Dec 26, 202550.2050.2150.2050.2149.760.04%138,008
Dec 24, 202550.1950.2050.1950.1949.740.02%147,076
Dec 23, 202550.1950.2050.1850.1849.73-129,393
Dec 22, 202550.1850.1950.1850.1849.73-95,874
Dec 19, 202550.1950.1950.1850.1849.730.01%93,903
Dec 18, 202550.1750.1850.1750.1849.720.01%71,720
Dec 17, 202550.1650.1750.1650.1749.720.02%99,422
Dec 16, 202550.1650.1750.1650.1649.710.02%39,959
Dec 15, 202550.1650.1750.1550.1549.70-109,634
Dec 12, 202550.1550.1550.1450.1549.700.04%65,961
Dec 11, 202550.1250.1350.1250.1349.680.02%52,997
Dec 10, 202550.1050.1250.1050.1249.670.03%100,324
Dec 9, 202550.1150.1150.1050.1149.650.01%121,024
Dec 8, 202550.1050.1050.0950.1049.65-131,508
Dec 5, 202550.1050.1050.0950.1049.650.06%92,444
Dec 4, 202550.0950.0950.0750.0749.62-109,962
Dec 3, 202550.0850.0850.0750.0749.620.02%106,593
Dec 2, 202550.0650.0750.0650.0649.61-0.28%100,400
Dec 1, 202550.2150.2150.2050.2049.600.01%125,124
Nov 28, 202550.1850.2050.1850.2049.590.03%58,614
Nov 26, 202550.1850.1950.1850.1849.580.02%53,569
Nov 25, 202550.1750.1850.1750.1749.570.01%64,319
Nov 24, 202550.1750.1750.1650.1749.56-72,923
Nov 21, 202550.1650.1750.1650.1749.560.05%40,162
Nov 20, 202550.1450.1450.1350.1449.54-229,043
Nov 19, 202550.1350.1450.1350.1449.540.04%384,889
Nov 18, 202550.1350.1450.1250.1249.52-229,385
Nov 17, 202550.1250.1350.1250.1249.520.01%263,674
Nov 14, 202550.1350.1350.1150.1249.510.02%58,483
Nov 13, 202550.1150.1150.1050.1149.50-43,864
Nov 12, 202550.1050.1150.1050.1149.500.01%47,990
Nov 11, 202550.1050.1050.0950.1049.50-94,622
Nov 10, 202550.1050.1150.0950.1049.50-185,206
Nov 7, 202550.1050.1050.0950.1049.500.04%250,324
Nov 6, 202550.0750.0850.0750.0849.480.03%132,510
Nov 5, 202550.0750.0750.0650.0749.46-0.01%191,335
Nov 4, 202550.0650.0750.0650.0749.470.04%325,331
Nov 3, 202550.0650.0650.0550.0549.45-0.32%336,163
Oct 31, 202550.2050.2150.2050.2149.450.02%115,452
Oct 30, 202550.1950.2050.1850.2049.440.04%85,702
Oct 29, 202550.2050.2150.1850.1849.42-0.03%107,136
Oct 28, 202550.1950.2050.1950.2049.44-0.01%111,793
Oct 27, 202550.1850.2050.1850.2049.440.02%155,419
Oct 24, 202550.1950.1950.1850.1949.430.04%83,370
Oct 23, 202550.1650.1750.1650.1749.410.02%124,638
Oct 22, 202550.1650.1650.1550.1649.40-91,321
Oct 21, 202550.1650.1650.1550.1649.400.02%184,577
Oct 20, 202550.1550.1550.1450.1549.39-86,103
Oct 17, 202550.1450.1550.1450.1549.390.04%133,722
Oct 16, 202550.1250.1350.1150.1349.370.02%193,482
Oct 15, 202550.1250.1250.1150.1249.360.02%68,767
Oct 14, 202550.1050.1250.1050.1149.350.02%107,554
Oct 13, 202550.1350.1350.0950.1049.34-165,176