Skip to main content
US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.15
+0.02 (0.03%)
At close: Jun 26, 2026, 4:00 PM EDT
50.15
+0.01 (0.01%)
After-hours: Jun 26, 2026, 4:15 PM EDT

XBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202650.1450.1550.1450.1550.150.04%79,637
Jun 25, 202650.1250.1350.1250.1350.130.01%164,496
Jun 24, 202650.1250.1250.1150.1250.120.02%126,766
Jun 23, 202650.1150.1250.1150.1150.110.01%99,531
Jun 22, 202650.1050.1150.1050.1150.11-0.01%82,563
Jun 18, 202650.1050.1150.1050.1150.110.06%67,904
Jun 17, 202650.1150.1150.0850.0850.08-0.06%96,358
Jun 16, 202650.1050.1150.1050.1150.110.02%44,856
Jun 15, 202650.0950.1050.0950.1050.100.02%91,574
Jun 12, 202650.0950.1050.0950.0950.090.02%88,338
Jun 11, 202650.0850.0850.0750.0850.080.04%87,121
Jun 10, 202650.0750.0850.0650.0650.06-0.02%105,929
Jun 9, 202650.0750.0750.0650.0750.070.02%134,112
Jun 8, 202650.0550.0650.0550.0650.06-56,042
Jun 5, 202650.0550.0650.0550.0650.060.02%87,661
Jun 4, 202650.0450.0550.0450.0550.050.02%83,190
Jun 3, 202650.0550.0550.0450.0450.040.01%49,155
Jun 2, 202650.0350.0450.0350.0450.040.03%142,067
Jun 1, 202650.0350.0450.0250.0250.02-0.02%127,052
May 29, 202650.0350.0450.0350.0350.030.03%69,945
May 28, 202650.0150.0250.0150.0250.020.01%89,728
May 27, 202650.1650.1650.1550.1650.010.03%58,340
May 26, 202650.1550.1650.1450.1449.99-0.01%113,986
May 22, 202650.1550.1550.1450.1550.000.05%83,388
May 21, 202650.1350.1450.1250.1249.97-0.02%125,809
May 20, 202650.1250.1350.1250.1349.980.02%79,175
May 19, 202650.1250.1350.1250.1249.97-181,321
May 18, 202650.1150.1250.1150.1249.970.02%117,899
May 15, 202650.1150.1250.1150.1149.960.02%65,161
May 14, 202650.1050.1050.0950.1049.950.02%355,446
May 13, 202650.0950.1050.0950.0949.940.01%126,433
May 12, 202650.0850.0950.0850.0949.94-109,874
May 11, 202650.0850.0950.0850.0949.94-102,720
May 8, 202650.0950.0950.0850.0949.940.03%95,921
May 7, 202650.0650.0750.0650.0749.920.02%51,148
May 6, 202650.0650.0750.0650.0649.91-48,238
May 5, 202650.0650.0650.0550.0649.910.04%89,351
May 4, 202650.0550.0650.0450.0449.89-0.02%283,238
May 1, 202650.0650.0650.0550.0549.900.03%93,620
Apr 30, 202650.0350.0450.0350.0449.890.02%76,682
Apr 29, 202650.0350.0450.0250.0349.88-62,731
Apr 28, 202650.0350.0350.0250.0349.880.02%302,582
Apr 27, 202650.1650.1750.1650.1749.870.01%97,023
Apr 24, 202650.1650.1750.1650.1649.860.04%140,281
Apr 23, 202650.1550.1550.1450.1449.84-55,454
Apr 22, 202650.1450.1550.1450.1449.840.02%163,068
Apr 21, 202650.1350.1450.1350.1349.83-92,513
Apr 20, 202650.1450.1450.1350.1349.83-0.01%160,597
Apr 17, 202650.1450.1450.1350.1449.840.05%156,259
Apr 16, 202650.1250.1250.1150.1149.810.01%183,050
Apr 15, 202650.1150.1150.1050.1149.810.01%191,729
Apr 14, 202650.0950.1050.0950.1049.800.01%218,330
Apr 13, 202650.0950.1050.0950.1049.800.01%271,981
Apr 10, 202650.0950.1050.0950.0949.790.03%290,357
Apr 9, 202650.0750.0950.0750.0849.780.01%157,261
Apr 8, 202650.0750.0850.0750.0749.770.01%71,010
Apr 7, 202650.0750.0750.0650.0749.770.01%126,284
Apr 6, 202650.0650.0650.0550.0649.76-186,205
Apr 2, 202650.0550.0650.0550.0649.760.04%112,051
Apr 1, 202650.0550.0550.0450.0449.740.02%233,420
Mar 31, 202650.0350.0450.0350.0349.730.01%334,477
Mar 30, 202650.0250.0350.0250.0349.730.01%315,340
Mar 27, 202650.1650.1750.1650.1749.720.03%179,544
Mar 26, 202650.1450.1550.1450.1549.71-117,980
Mar 25, 202650.1550.1550.1450.1549.710.04%76,153
Mar 24, 202650.1450.1450.1350.1349.69-118,352
Mar 23, 202650.1350.1350.1250.1349.690.01%110,679
Mar 20, 202650.1250.1350.1250.1349.680.03%114,888
Mar 19, 202650.1250.1250.1150.1149.67-220,027
Mar 18, 202650.1250.1250.1150.1149.67-0.01%134,407
Mar 17, 202650.1250.1250.1150.1249.670.01%74,671
Mar 16, 202650.1250.1250.1050.1149.670.01%96,555
Mar 13, 202650.1050.1150.1050.1149.660.03%159,103
Mar 12, 202650.1050.1050.0950.0949.65-365,528
Mar 11, 202650.0850.0950.0850.0949.650.02%124,283
Mar 10, 202650.0950.0950.0850.0849.64-132,910
Mar 9, 202650.0850.0850.0750.0849.64-128,818
Mar 6, 202650.0750.0850.0750.0849.640.04%100,014
Mar 5, 202650.0550.0650.0550.0649.620.01%135,599
Mar 4, 202650.0550.0650.0550.0649.610.02%79,695
Mar 3, 202650.0450.0550.0450.0549.600.01%71,145
Mar 2, 202650.0450.0550.0450.0449.60-110,528
Feb 27, 202650.0450.0550.0450.0449.600.03%99,478
Feb 26, 202650.0250.0350.0250.0349.580.01%79,440
Feb 25, 202650.1650.1750.1650.1749.580.01%54,814
Feb 24, 202650.1650.1650.1550.1649.570.01%82,795
Feb 23, 202650.1650.1650.1550.1649.570.01%74,713
Feb 20, 202650.1550.1650.1550.1549.560.02%108,282
Feb 19, 202650.1550.1550.1450.1449.55-70,832
Feb 18, 202650.1350.1450.1350.1449.550.02%66,538
Feb 17, 202650.1350.1450.1350.1349.54-95,924
Feb 13, 202650.1250.1350.1250.1349.540.04%66,003
Feb 12, 202650.1150.1250.1150.1149.520.02%124,123
Feb 11, 202650.1050.1150.1050.1049.51-97,007
Feb 10, 202650.1150.1150.1050.1049.51-88,671
Feb 9, 202650.1050.1050.0950.1049.510.02%86,993
Feb 6, 202650.0950.1050.0950.0949.500.02%115,526
Feb 5, 202650.0750.0850.0750.0849.490.04%160,680
Feb 4, 202650.0650.0750.0650.0649.47-78,415
Feb 3, 202650.0750.0750.0650.0649.470.02%87,963