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
December 04, 2025	50.18	50.17	50.17	50.18	50.16	43,241
December 03, 2025	50.19	50.18	50.18	50.19	50.17	41,535
December 02, 2025	50.17	50.17	50.17	50.17	50.16	29,000
December 01, 2025	50.31	50.3	50.15	50.31	50.29	30,400
November 28, 2025	50.29	50.31	50.31	50.31	50.29	13,346
November 26, 2025	50.29	50.29	50.29	50.29	50.28	46,247
November 25, 2025	50.27	50.28	50.28	50.28	50.26	27,928
November 24, 2025	50.26	50.27	50.27	50.27	50.26	28,148
November 21, 2025	50.27	50.27	50.27	50.27	50.25	24,024
November 20, 2025	50.22	50.24	50.24	50.24	50.22	36,400
November 19, 2025	50.22	50.22	50.22	50.23	50.21	39,200
November 18, 2025	50.22	50.22	50.22	50.23	50.21	36,000
November 17, 2025	50.2	50.2	50.2	50.2	50.19	30,848
November 14, 2025	50.22	50.2	50.2	50.22	50.19	17,000
November 13, 2025	50.18	50.19	50.19	50.19	50.18	29,900
November 12, 2025	50.19	50.2	50.2	50.2	50.19	26,837
November 11, 2025	50.2	50.2	50.2	50.2	50.19	22,235
November 10, 2025	50.19	50.19	50.19	50.2	50.18	27,800
November 07, 2025	50.19	50.2	50.2	50.2	50.19	26,231
November 06, 2025	50.16	50.18	50.18	50.18	50.16	80,838
November 05, 2025	50.16	50.14	50.14	50.16	50.13	71,614
November 04, 2025	50.15	50.15	50.15	50.15	50.14	128,425
November 03, 2025	50.13	50.13	50.13	50.14	50.13	35,938
October 31, 2025	50.27	50.26	50.26	50.27	50.26	16,910
October 30, 2025	50.24	50.26	50.26	50.27	50.24	42,842
October 29, 2025	50.3	50.26	50.26	50.31	50.25	36,200
October 28, 2025	50.31	50.31	50.31	50.31	50.3	38,700
October 27, 2025	50.29	50.31	50.31	50.31	50.29	59,828
October 24, 2025	50.3	50.29	50.29	50.31	50.29	66,100
October 23, 2025	50.3	50.28	50.28	50.3	50.28	22,900
October 22, 2025	50.29	50.3	50.3	50.3	50.29	67,213
October 21, 2025	50.28	50.28	50.28	50.3	50.28	87,349
October 20, 2025	50.28	50.28	50.28	50.29	50.27	19,139
October 17, 2025	50.27	50.27	50.27	50.29	50.27	26,245
October 16, 2025	50.24	50.27	50.27	50.28	50.23	130,851
October 15, 2025	50.24	50.24	50.24	50.25	50.23	12,049
October 14, 2025	50.24	50.23	50.23	50.25	50.23	27,800
October 13, 2025	50.22	50.23	50.23	50.24	50.22	10,036
October 10, 2025	50.21	50.22	50.22	50.23	50.21	54,900
October 09, 2025	50.18	50.18	50.18	50.19	50.18	32,626
October 08, 2025	50.19	50.17	50.17	50.19	50.17	52,300
October 07, 2025	50.18	50.17	50.17	50.19	50.17	21,000
October 06, 2025	50.17	50.17	50.17	50.18	50.17	25,107
October 03, 2025	50.18	50.17	50.17	50.19	50.17	31,740
October 02, 2025	50.16	50.17	50.17	50.18	50.16	49,300
October 01, 2025	50.18	50.18	50.18	50.19	50.17	76,500
September 30, 2025	50.3	50.31	50.15	50.31	50.29	48,000
September 29, 2025	50.3	50.3	50.14	50.3	50.29	20,100
September 26, 2025	50.28	50.28	50.28	50.28	50.27	17,300
September 25, 2025	50.27	50.25	50.25	50.27	50.25	26,400
September 24, 2025	50.28	50.28	50.28	50.28	50.27	16,500
September 23, 2025	50.27	50.28	50.28	50.28	50.27	22,900
September 22, 2025	50.29	50.28	50.28	50.29	50.28	63,900
September 19, 2025	50.27	50.28	50.28	50.28	50.27	43,617
September 18, 2025	50.25	50.26	50.26	50.28	50.24	25,000
September 17, 2025	50.27	50.27	50.27	50.28	50.24	46,200
September 16, 2025	50.23	50.24	50.24	50.25	50.22	67,826
September 15, 2025	50.22	50.22	50.22	50.25	50.22	74,739
September 12, 2025	50.22	50.22	50.22	50.22	50.21	64,300
September 11, 2025	50.2	50.21	50.21	50.23	50.2	27,740

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