Skip to main content
US Treasury 6 Month Bill ETF (XBIL)
NASDAQ: XBIL · Real-Time Price · USD
50.03
-0.14 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
50.02
0.00 (-0.01%)
After-hours: Apr 28, 2026, 4:36 PM EDT

XBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.0350.0350.0250.03--0.27%244,912
Apr 27, 202650.1650.1750.1650.1750.170.01%97,023
Apr 24, 202650.1650.1750.1650.1650.160.04%140,281
Apr 23, 202650.1550.1550.1450.1450.14-55,454
Apr 22, 202650.1450.1550.1450.1450.140.02%163,068
Apr 21, 202650.1350.1450.1350.1350.13-92,513
Apr 20, 202650.1450.1450.1350.1350.13-0.01%160,597
Apr 17, 202650.1450.1450.1350.1450.140.05%156,259
Apr 16, 202650.1250.1250.1150.1150.110.01%183,050
Apr 15, 202650.1150.1150.1050.1150.110.01%191,729
Apr 14, 202650.0950.1050.0950.1050.100.01%218,330
Apr 13, 202650.0950.1050.0950.1050.100.01%271,981
Apr 10, 202650.0950.1050.0950.0950.090.03%290,357
Apr 9, 202650.0750.0950.0750.0850.080.01%157,261
Apr 8, 202650.0750.0850.0750.0750.070.01%71,010
Apr 7, 202650.0750.0750.0650.0750.070.01%126,284
Apr 6, 202650.0650.0650.0550.0650.06-186,205
Apr 2, 202650.0550.0650.0550.0650.060.04%112,051
Apr 1, 202650.0550.0550.0450.0450.040.02%233,420
Mar 31, 202650.0350.0450.0350.0350.030.01%334,477
Mar 30, 202650.0250.0350.0250.0350.03-0.28%315,340
Mar 27, 202650.1650.1750.1650.1750.020.03%179,544
Mar 26, 202650.1450.1550.1450.1550.00-117,980
Mar 25, 202650.1550.1550.1450.1550.000.04%76,153
Mar 24, 202650.1450.1450.1350.1349.98-118,352
Mar 23, 202650.1350.1350.1250.1349.980.01%110,679
Mar 20, 202650.1250.1350.1250.1349.980.03%114,888
Mar 19, 202650.1250.1250.1150.1149.96-220,027
Mar 18, 202650.1250.1250.1150.1149.96-0.01%134,407
Mar 17, 202650.1250.1250.1150.1249.970.01%74,671
Mar 16, 202650.1250.1250.1050.1149.960.01%96,555
Mar 13, 202650.1050.1150.1050.1149.960.03%159,103
Mar 12, 202650.1050.1050.0950.0949.94-365,528
Mar 11, 202650.0850.0950.0850.0949.940.02%124,283
Mar 10, 202650.0950.0950.0850.0849.93-132,910
Mar 9, 202650.0850.0850.0750.0849.93-128,818
Mar 6, 202650.0750.0850.0750.0849.930.04%100,014
Mar 5, 202650.0550.0650.0550.0649.910.01%135,599
Mar 4, 202650.0550.0650.0550.0649.910.02%79,695
Mar 3, 202650.0450.0550.0450.0549.900.01%71,145
Mar 2, 202650.0450.0550.0450.0449.89-110,528
Feb 27, 202650.0450.0550.0450.0449.890.03%99,478
Feb 26, 202650.0250.0350.0250.0349.88-0.28%79,440
Feb 25, 202650.1650.1750.1650.1749.870.01%54,814
Feb 24, 202650.1650.1650.1550.1649.870.01%82,795
Feb 23, 202650.1650.1650.1550.1649.860.01%74,713
Feb 20, 202650.1550.1650.1550.1549.860.02%108,282
Feb 19, 202650.1550.1550.1450.1449.85-70,832
Feb 18, 202650.1350.1450.1350.1449.850.02%66,538
Feb 17, 202650.1350.1450.1350.1349.84-95,924
Feb 13, 202650.1250.1350.1250.1349.840.04%66,003
Feb 12, 202650.1150.1250.1150.1149.820.02%124,123
Feb 11, 202650.1050.1150.1050.1049.81-97,007
Feb 10, 202650.1150.1150.1050.1049.81-88,671
Feb 9, 202650.1050.1050.0950.1049.810.02%86,993
Feb 6, 202650.0950.1050.0950.0949.800.02%115,526
Feb 5, 202650.0750.0850.0750.0849.790.04%160,680
Feb 4, 202650.0650.0750.0650.0649.77-78,415
Feb 3, 202650.0750.0750.0650.0649.770.02%87,963
Feb 2, 202650.0650.0750.0550.0549.76-0.02%189,384
Jan 30, 202650.0550.0650.0550.0649.770.04%354,542
Jan 29, 202650.0350.0450.0350.0449.75-0.29%142,344
Jan 28, 202650.1850.1950.1850.1949.740.01%85,593
Jan 27, 202650.1850.1950.1850.1849.74-63,610
Jan 26, 202650.1850.1850.1750.1849.740.02%86,850
Jan 23, 202650.1850.1850.1750.1749.730.04%64,735
Jan 22, 202650.1650.1650.1550.1549.71-0.01%70,225
Jan 21, 202650.1550.1650.1550.1649.710.01%115,779
Jan 20, 202650.1550.1650.1550.1549.71-159,421
Jan 16, 202650.1450.1550.1450.1549.710.04%106,407
Jan 15, 202650.1350.1350.1250.1349.690.02%91,601
Jan 14, 202650.1350.1350.1250.1249.68-79,668
Jan 13, 202650.1250.1350.1250.1249.68-139,847
Jan 12, 202650.1150.1250.1150.1249.68-82,607
Jan 9, 202650.1150.1250.1150.1249.680.04%53,205
Jan 8, 202650.1150.1150.1050.1049.66-125,259
Jan 7, 202650.1050.1050.0950.1049.660.01%456,900
Jan 6, 202650.1050.1050.0950.1049.650.01%295,166
Jan 5, 202650.0950.0950.0850.0949.650.02%127,012
Jan 2, 202650.0850.0850.0750.0849.640.02%117,484
Dec 31, 202550.0750.0750.0650.0749.630.02%185,150
Dec 30, 202550.0550.0650.0550.0649.62-0.30%79,402
Dec 29, 202550.2250.2250.2150.2149.61-100,770
Dec 26, 202550.2050.2150.2050.2149.610.04%138,008
Dec 24, 202550.1950.2050.1950.1949.590.02%147,076
Dec 23, 202550.1950.2050.1850.1849.58-129,393
Dec 22, 202550.1850.1950.1850.1849.58-95,874
Dec 19, 202550.1950.1950.1850.1849.580.01%93,903
Dec 18, 202550.1750.1850.1750.1849.580.01%71,720
Dec 17, 202550.1650.1750.1650.1749.570.02%99,422
Dec 16, 202550.1650.1750.1650.1649.560.02%39,959
Dec 15, 202550.1650.1750.1550.1549.55-109,634
Dec 12, 202550.1550.1550.1450.1549.550.04%65,961
Dec 11, 202550.1250.1350.1250.1349.530.02%52,997
Dec 10, 202550.1050.1250.1050.1249.520.03%100,324
Dec 9, 202550.1150.1150.1050.1149.510.01%121,024
Dec 8, 202550.1050.1050.0950.1049.50-131,508
Dec 5, 202550.1050.1050.0950.1049.500.06%92,444
Dec 4, 202550.0950.0950.0750.0749.47-109,962
Dec 3, 202550.0850.0850.0750.0749.470.02%106,593