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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.89	49.9	49.9	49.9	49.89	1.19M
November 06, 2025	49.89	49.89	49.89	49.89	49.88	2.14M
November 05, 2025	49.88	49.88	49.88	49.88	49.87	1.51M
November 04, 2025	49.87	49.87	49.87	49.87	49.86	1.89M
November 03, 2025	49.87	49.86	49.86	49.87	49.86	3.65M
October 31, 2025	50.02	50.02	50.02	50.02	50.01	2.51M
October 30, 2025	50	50	50	50.01	50	2.12M
October 29, 2025	50	50	50	50	49.99	2.74M
October 28, 2025	50	49.99	49.99	50	49.99	1.52M
October 27, 2025	49.99	49.99	49.99	49.99	49.98	1.56M
October 24, 2025	49.98	49.99	49.99	49.99	49.97	2.12M
October 23, 2025	49.97	49.97	49.97	49.97	49.96	1.03M
October 22, 2025	49.96	49.96	49.96	49.96	49.95	2.1M
October 21, 2025	49.95	49.96	49.96	49.96	49.95	1.7M
October 20, 2025	49.95	49.95	49.95	49.95	49.94	1.98M
October 17, 2025	49.94	49.94	49.94	49.95	49.94	1.35M
October 16, 2025	49.92	49.93	49.93	49.93	49.92	1.39M
October 15, 2025	49.91	49.92	49.92	49.92	49.91	2.68M
October 14, 2025	49.91	49.92	49.92	49.92	49.91	1.36M
October 13, 2025	49.91	49.92	49.92	49.92	49.91	1.46M
October 10, 2025	49.9	49.92	49.92	49.92	49.9	1.68M
October 09, 2025	49.9	49.89	49.89	49.9	49.89	2.29M
October 08, 2025	49.88	49.88	49.88	49.89	49.88	1.19M
October 07, 2025	49.87	49.88	49.88	49.88	49.87	1.89M
October 06, 2025	49.87	49.87	49.87	49.88	49.87	1.18M
October 03, 2025	49.86	49.87	49.87	49.87	49.86	1.94M
October 02, 2025	49.86	49.85	49.85	49.86	49.85	1.38M
October 01, 2025	49.86	49.85	49.85	49.86	49.85	2.33M
September 30, 2025	50	50	49.84	50.01	50	2.16M
September 29, 2025	49.99	50	49.84	50	49.99	2.75M
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

US Treasury 3 Month Bill ETF (TBIL) NASDAQ