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
September 26, 2025	50.18	50.19	50.19	50.19	50.18	53,900
September 25, 2025	50.17	50.17	50.17	50.17	50.16	207,400
September 24, 2025	50.17	50.17	50.17	50.17	50.16	97,530
September 23, 2025	50.16	50.17	50.17	50.17	50.16	52,200
September 22, 2025	50.17	50.16	50.16	50.17	50.15	63,929
September 19, 2025	50.16	50.16	50.16	50.16	50.15	96,424
September 18, 2025	50.13	50.13	50.13	50.15	50.13	70,000
September 17, 2025	50.14	50.13	50.13	50.14	50.13	46,900
September 16, 2025	50.14	50.13	50.13	50.14	50.13	75,439
September 15, 2025	50.11	50.11	50.11	50.13	50.11	101,700
September 12, 2025	50.11	50.11	50.11	50.12	50.11	166,529
September 11, 2025	50.09	50.09	50.09	50.11	50.09	117,540
September 10, 2025	50.09	50.1	50.1	50.1	50.07	126,000
September 09, 2025	50.08	50.08	50.08	50.09	50.08	75,034
September 08, 2025	50.07	50.07	50.07	50.08	50.07	335,224
September 05, 2025	50.08	50.08	50.08	50.08	50.07	128,508
September 04, 2025	50.03	50.05	50.05	50.05	50.02	176,500
September 03, 2025	50.02	50.03	50.03	50.04	50.02	179,226
September 02, 2025	50.02	50.03	50.03	50.03	50.02	151,600
August 29, 2025	50.17	50.19	50.19	50.19	50.17	121,140
August 28, 2025	50.15	50.16	50.16	50.17	50.15	94,737
August 27, 2025	50.17	50.16	50.16	50.17	50.1	116,144
August 26, 2025	50.15	50.15	50.15	50.16	50.15	169,119
August 25, 2025	50.14	50.15	50.15	50.15	50.14	117,400
August 22, 2025	50.14	50.15	50.15	50.15	50.13	112,816
August 21, 2025	50.13	50.11	50.11	50.13	50.11	138,110
August 20, 2025	50.12	50.11	50.11	50.13	50.11	149,000
August 19, 2025	50.11	50.11	50.11	50.12	50.11	34,646
August 18, 2025	50.11	50.1	50.1	50.11	50.1	117,700
August 15, 2025	50.1	50.1	50.1	50.11	50.1	128,100
August 14, 2025	50.09	50.09	50.09	50.09	50.08	44,835
August 13, 2025	50.08	50.08	50.08	50.09	50.08	117,900
August 12, 2025	50.07	50.08	50.08	50.08	50.06	211,528
August 11, 2025	50.06	50.07	50.07	50.07	50.05	230,028
August 08, 2025	50.06	50.05	50.05	50.07	50.05	162,488
August 07, 2025	50.05	50.04	50.04	50.05	50.03	112,021
August 06, 2025	50.04	50.02	50.02	50.04	50.02	290,811
August 05, 2025	50.04	50.02	50.02	50.04	50.02	117,813
August 04, 2025	50.02	50.03	50.03	50.03	50.02	204,638
August 01, 2025	50.02	50.02	50.02	50.02	50	166,800
July 31, 2025	50.13	50.14	49.96	50.14	50.13	142,142
July 30, 2025	50.14	50.13	49.95	50.14	50.12	121,900
July 29, 2025	50.14	50.14	49.96	50.14	50.13	187,625
July 28, 2025	50.12	50.13	49.95	50.13	50.12	106,238
July 25, 2025	50.13	50.12	49.94	50.13	50.11	64,934
July 24, 2025	50.11	50.11	49.93	50.11	50.09	159,300
July 23, 2025	50.11	50.1	49.92	50.11	50.09	259,400
July 22, 2025	50.1	50.1	49.92	50.2	50.09	121,916
July 21, 2025	50.1	50.09	49.92	50.1	50.08	368,417
July 18, 2025	50.08	50.08	49.9	50.08	50.07	88,700
July 17, 2025	50.07	50.07	49.89	50.07	50.06	66,148
July 16, 2025	50.07	50.06	49.88	50.07	50.05	98,063
July 15, 2025	50.06	50.05	49.87	50.06	50.04	140,200
July 14, 2025	50.04	50.05	49.88	50.05	50.04	95,109
July 11, 2025	50.04	50.05	50.05	50.05	50.03	108,729
July 10, 2025	50.03	50.02	50.02	50.04	50.01	195,513
July 09, 2025	50.01	50.02	50.02	50.02	50.01	113,700
July 08, 2025	50	50.01	50.01	50.01	50	72,300
July 07, 2025	50	50	50	50	49.99	112,100
July 03, 2025	49.99	50	50	50	49.99	45,600

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