US Treasury 3 Month Bill ETF - TBIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.99	50	50	50	49.99	1.14M
September 25, 2025	49.98	49.97	49.97	49.98	49.97	2.69M
September 24, 2025	49.97	49.98	49.98	49.98	49.97	1.07M
September 23, 2025	49.97	49.97	49.97	49.98	49.97	920,900
September 22, 2025	49.98	49.97	49.97	49.98	49.97	1.79M
September 19, 2025	49.98	49.96	49.96	49.98	49.96	2.59M
September 18, 2025	49.95	49.95	49.95	49.95	49.94	2.09M
September 17, 2025	49.94	49.95	49.95	49.95	49.94	1.14M
September 16, 2025	49.93	49.93	49.93	49.94	49.93	1.28M
September 15, 2025	49.92	49.93	49.93	49.93	49.92	2.02M
September 12, 2025	49.93	49.92	49.92	49.93	49.92	1.34M
September 11, 2025	49.9	49.91	49.91	49.91	49.9	1.45M
September 10, 2025	49.89	49.9	49.9	49.9	49.89	1.5M
September 09, 2025	49.89	49.9	49.9	49.9	49.89	2.41M
September 08, 2025	49.89	49.9	49.9	49.9	49.89	1.93M
September 05, 2025	49.88	49.89	49.89	49.89	49.87	2.44M
September 04, 2025	49.86	49.87	49.87	49.87	49.85	2.09M
September 03, 2025	49.85	49.86	49.86	49.86	49.85	2.6M
September 02, 2025	49.85	49.85	49.85	49.85	49.84	3.28M
August 29, 2025	50	50.02	50.02	50.02	50	3.81M
August 28, 2025	49.98	49.98	49.98	49.99	49.98	1.05M
August 27, 2025	49.98	49.98	49.98	49.99	49.98	1.55M
August 26, 2025	49.98	49.98	49.98	49.98	49.97	902,138
August 25, 2025	49.97	49.97	49.97	49.97	49.96	4.63M
August 22, 2025	49.97	49.96	49.96	49.97	49.96	1.72M
August 21, 2025	49.95	49.95	49.95	49.95	49.94	2.09M
August 20, 2025	49.94	49.95	49.95	49.95	49.94	1.33M
August 19, 2025	49.94	49.94	49.94	49.94	49.93	1.38M
August 18, 2025	49.93	49.94	49.94	49.94	49.92	2.15M
August 15, 2025	49.92	49.93	49.93	49.93	49.92	1.71M
August 14, 2025	49.91	49.91	49.91	49.92	49.91	1.36M
August 13, 2025	49.9	49.91	49.91	49.91	49.9	1.39M
August 12, 2025	49.89	49.9	49.9	49.9	49.89	2.37M
August 11, 2025	49.89	49.89	49.89	49.89	49.88	2.72M
August 08, 2025	49.89	49.89	49.89	49.89	49.88	1.69M
August 07, 2025	49.87	49.87	49.87	49.87	49.86	1.68M
August 06, 2025	49.86	49.87	49.87	49.87	49.85	2.72M
August 05, 2025	49.85	49.85	49.85	49.86	49.85	1.65M
August 04, 2025	49.84	49.85	49.85	49.85	49.84	1.88M
August 01, 2025	49.84	49.84	49.84	49.84	49.83	3.9M
July 31, 2025	49.98	49.98	49.81	49.99	49.98	1.73M
July 30, 2025	49.98	49.98	49.98	49.99	49.98	1.3M
July 29, 2025	49.98	49.98	49.98	49.98	49.97	2.19M
July 28, 2025	49.96	49.96	49.96	49.97	49.96	2.53M
July 25, 2025	49.97	49.97	49.97	49.97	49.96	959,624
July 24, 2025	49.95	49.95	49.95	49.95	49.94	1.36M
July 23, 2025	49.95	49.95	49.95	49.95	49.94	1.4M
July 22, 2025	49.94	49.94	49.94	49.94	49.93	1.44M
July 21, 2025	49.93	49.93	49.93	49.94	49.93	1.61M
July 18, 2025	49.92	49.93	49.93	49.93	49.92	1.14M
July 17, 2025	49.9	49.9	49.9	49.91	49.9	1.5M
July 16, 2025	49.9	49.9	49.9	49.91	49.9	1.19M
July 15, 2025	49.9	49.9	49.9	49.9	49.89	2.1M
July 14, 2025	49.89	49.89	49.89	49.9	49.89	1.39M
July 11, 2025	49.89	49.88	49.88	49.89	49.88	745,837
July 10, 2025	49.86	49.86	49.86	49.87	49.86	1.81M
July 09, 2025	49.86	49.86	49.86	49.86	49.85	2.35M
July 08, 2025	49.86	49.85	49.85	49.86	49.85	1.8M
July 07, 2025	49.85	49.84	49.84	49.85	49.84	1.5M
July 03, 2025	49.84	49.85	49.85	49.85	49.84	906,177

US Treasury 3 Month Bill ETF (TBIL) NASDAQ