The RBB Fund, Inc. - US Treasury 12 Month Bill ETF - OBIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.19	50.19	50.19	50.19	50.18	28,749
September 04, 2025	50.12	50.12	50.12	50.12	50.11	21,900
September 03, 2025	50.08	50.11	50.11	50.11	50.08	57,114
September 02, 2025	50.07	50.09	50.09	50.09	50.06	108,600
August 29, 2025	50.22	50.24	50.08	50.24	50.22	63,613
August 28, 2025	50.19	50.21	50.05	50.21	50.19	33,025
August 27, 2025	50.19	50.21	50.05	50.21	50.19	32,723
August 26, 2025	50.19	50.19	50.03	50.19	50.18	11,600
August 25, 2025	50.17	50.17	50.01	50.17	50.16	10,200
August 22, 2025	50.14	50.18	50.02	50.18	50.14	12,523
August 21, 2025	50.13	50.12	49.96	50.14	50.11	26,616
August 20, 2025	50.15	50.14	49.98	50.15	50.13	24,346
August 19, 2025	50.12	50.13	49.97	50.13	50.12	15,000
August 18, 2025	50.12	50.12	49.96	50.12	50.11	17,541
August 15, 2025	50.13	50.12	50.12	50.13	50.11	17,539
August 14, 2025	50.11	50.11	50.11	50.12	50.1	26,639
August 13, 2025	50.12	50.13	50.13	50.13	50.12	22,625
August 12, 2025	50.09	50.11	50.11	50.11	50.09	20,600
August 11, 2025	50.07	50.09	50.09	50.09	50.07	38,307
August 08, 2025	50.07	50.08	50.08	50.08	50.07	30,500
August 07, 2025	50.07	50.07	50.07	50.08	50.06	48,962
August 06, 2025	50.07	50.08	50.08	50.08	50.06	17,916
August 05, 2025	50.07	50.07	50.07	50.08	50.05	32,618
August 04, 2025	50.09	50.1	50.1	50.1	50.08	83,419
August 01, 2025	50.06	50.09	50.09	50.09	50.06	39,909
July 31, 2025	50.11	50.12	49.95	50.12	50.1	37,453
July 30, 2025	50.11	50.11	49.94	50.12	50.1	13,431
July 29, 2025	50.11	50.12	49.95	50.12	50.1	9,141
July 28, 2025	50.11	50.11	49.94	50.11	50.1	40,743
July 25, 2025	50.09	50.1	49.93	50.1	50.09	28,927
July 24, 2025	50.07	50.09	49.92	50.09	50.07	18,800
July 23, 2025	50.08	50.08	50.08	50.09	50.08	9,100
July 22, 2025	50.08	50.09	50.09	50.09	50.08	16,136
July 21, 2025	50.07	50.08	50.08	50.09	50.07	19,628
July 18, 2025	50.06	50.08	50.08	50.08	50.06	45,000
July 17, 2025	50.04	50.05	50.05	50.05	50.04	42,573
July 16, 2025	50.03	50.05	50.05	50.05	50.03	25,100
July 15, 2025	50.04	50.02	50.02	50.04	50.02	36,631
July 14, 2025	50.03	50.04	50.04	50.04	50.03	18,611
July 11, 2025	50.03	50.03	50.03	50.03	50.02	74,200
July 10, 2025	50.01	50.02	50.02	50.02	50.01	43,817
July 09, 2025	50	50.01	50.01	50.02	50	55,600
July 08, 2025	50	49.99	49.99	50.01	49.99	30,429
July 07, 2025	50	50	50	50.01	49.99	29,600
July 03, 2025	50	50.01	50.01	50.01	50	7,400
July 02, 2025	50.02	50.02	50.02	50.03	50.01	20,721
July 01, 2025	50.03	50.01	50.01	50.03	50.01	47,000
June 30, 2025	50.2	50.2	50.02	50.21	50.19	54,500
June 27, 2025	50.18	50.19	50.01	50.2	50.18	30,500
June 26, 2025	50.17	50.18	50	50.18	50.16	17,220
June 25, 2025	50.15	50.17	49.99	50.17	50.14	19,016
June 24, 2025	50.13	50.15	49.97	50.15	50.13	23,738
June 23, 2025	50.13	50.14	49.96	50.15	50.11	29,102
June 20, 2025	50.09	50.11	49.93	50.11	50.09	29,134
June 18, 2025	50.07	50.09	50.09	50.1	50.07	34,422
June 17, 2025	50.08	50.07	50.07	50.08	50.06	32,500
June 16, 2025	50.06	50.07	50.07	50.07	50.06	28,700
June 13, 2025	50.07	50.07	50.07	50.07	50.05	83,435
June 12, 2025	50.07	50.06	50.06	50.07	50.05	24,732
June 11, 2025	50.04	50.05	50.05	50.05	50.04	42,429

The RBB Fund, Inc. - US Treasury 12 Month Bill ETF (OBIL) NASDAQ