The RBB Fund, Inc. - US Treasury 6 Month Bill ETF - XBIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.15	50.15	50.15	50.16	50.15	108,300
February 19, 2026	50.15	50.14	50.14	50.15	50.14	70,832
February 18, 2026	50.13	50.14	50.14	50.14	50.13	66,538
February 17, 2026	50.13	50.13	50.13	50.14	50.13	95,924
February 13, 2026	50.12	50.13	50.13	50.13	50.12	66,003
February 12, 2026	50.11	50.11	50.11	50.12	50.11	124,123
February 11, 2026	50.1	50.1	50.1	50.11	50.1	97,007
February 10, 2026	50.11	50.1	50.1	50.11	50.1	88,700
February 09, 2026	50.1	50.1	50.1	50.1	50.09	87,000
February 06, 2026	50.09	50.09	50.09	50.1	50.09	115,526
February 05, 2026	50.07	50.08	50.08	50.08	50.07	160,700
February 04, 2026	50.06	50.06	50.06	50.07	50.06	78,415
February 03, 2026	50.07	50.06	50.06	50.07	50.06	88,000
February 02, 2026	50.06	50.05	50.05	50.07	50.05	189,400
January 30, 2026	50.05	50.06	50.06	50.06	50.05	354,542
January 29, 2026	50.03	50.04	50.04	50.04	50.03	142,344
January 28, 2026	50.18	50.19	50.04	50.19	50.18	85,600
January 27, 2026	50.18	50.18	50.03	50.19	50.18	63,610
January 26, 2026	50.18	50.18	50.03	50.18	50.17	86,900
January 23, 2026	50.18	50.17	50.17	50.18	50.17	64,735
January 22, 2026	50.16	50.15	50.15	50.16	50.15	70,225
January 21, 2026	50.15	50.16	50.16	50.16	50.15	115,800
January 20, 2026	50.15	50.15	50.15	50.16	50.15	159,421
January 16, 2026	50.14	50.15	50.15	50.15	50.14	106,407
January 15, 2026	50.13	50.13	50.13	50.13	50.12	91,601
January 14, 2026	50.13	50.12	50.12	50.13	50.12	79,700
January 13, 2026	50.12	50.12	50.12	50.13	50.12	139,847
January 12, 2026	50.11	50.12	50.12	50.12	50.11	82,607
January 09, 2026	50.11	50.12	50.12	50.12	50.11	53,205
January 08, 2026	50.11	50.1	50.1	50.11	50.1	125,300
January 07, 2026	50.1	50.1	50.1	50.1	50.09	456,900
January 06, 2026	50.1	50.1	50.1	50.1	50.09	295,200
January 05, 2026	50.09	50.09	50.09	50.09	50.08	127,012
January 02, 2026	50.08	50.08	50.08	50.08	50.07	117,500
December 31, 2025	50.07	50.07	50.07	50.07	50.06	185,200
December 30, 2025	50.05	50.06	50.06	50.06	50.05	79,402
December 29, 2025	50.22	50.21	50.05	50.22	50.21	100,800
December 26, 2025	50.2	50.21	50.05	50.21	50.2	138,008
December 24, 2025	50.19	50.19	50.19	50.2	50.19	147,068
December 23, 2025	50.19	50.18	50.18	50.2	50.18	129,400
December 22, 2025	50.18	50.18	50.18	50.19	50.18	95,874
December 19, 2025	50.19	50.18	50.18	50.19	50.18	93,903
December 18, 2025	50.17	50.18	50.18	50.18	50.17	71,720
December 17, 2025	50.17	50.17	50.17	50.17	50.16	98,321
December 16, 2025	50.16	50.16	50.16	50.17	50.16	40,000
December 15, 2025	50.16	50.15	50.15	50.17	50.15	109,634
December 12, 2025	50.15	50.15	50.15	50.15	50.14	65,961
December 11, 2025	50.12	50.13	50.13	50.13	50.12	53,000
December 10, 2025	50.1	50.12	50.12	50.12	50.1	100,324
December 09, 2025	50.11	50.11	50.11	50.11	50.1	121,024
December 08, 2025	50.1	50.1	50.1	50.1	50.09	131,508
December 05, 2025	50.1	50.1	50.1	50.1	50.09	92,444
December 04, 2025	50.09	50.07	50.07	50.09	50.07	109,962
December 03, 2025	50.08	50.07	50.07	50.08	50.07	106,600
December 02, 2025	50.06	50.06	50.06	50.07	50.06	100,400
December 01, 2025	50.21	50.2	50.05	50.21	50.2	125,124
November 28, 2025	50.18	50.2	50.2	50.2	50.18	58,614
November 26, 2025	50.18	50.18	50.18	50.19	50.18	53,600
November 25, 2025	50.17	50.17	50.17	50.18	50.17	64,319
November 24, 2025	50.17	50.17	50.17	50.17	50.16	72,923

The RBB Fund, Inc. - US Treasury 6 Month Bill ETF (XBIL) NASDAQ