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
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
July 02, 2025	49.99	49.99	49.99	50	49.98	208,122
July 01, 2025	49.99	49.99	49.99	49.99	49.98	232,600
June 30, 2025	50.14	50.15	49.97	50.16	50.14	98,602
June 27, 2025	50.14	50.16	49.98	50.16	50.14	121,500
June 26, 2025	50.13	50.14	49.95	50.14	50.12	134,802
June 25, 2025	50.12	50.13	49.94	50.14	50.12	87,034
June 24, 2025	50.12	50.13	49.95	50.13	50.12	132,800
June 23, 2025	50.12	50.12	49.94	50.12	50.11	54,800
June 20, 2025	50.1	50.11	49.92	50.11	50.1	125,946
June 18, 2025	50.09	50.09	50.08	50.1	50.07	367,333
June 17, 2025	50.08	50.08	50.08	50.09	50.07	203,907
June 16, 2025	50.08	50.08	50.08	50.08	50.07	123,341
June 13, 2025	50.08	50.06	50.06	50.08	50.06	228,900
June 12, 2025	50.06	50.06	50.06	50.06	50.05	190,500
June 11, 2025	50.05	50.06	50.06	50.06	50.05	108,700
June 10, 2025	50.05	50.05	50.05	50.05	50.04	177,417
June 09, 2025	50.03	50.04	50.04	50.04	50.03	292,500
June 06, 2025	50.02	50.03	50.03	50.03	50.02	168,930
June 05, 2025	50.01	50.02	50.02	50.03	50.01	156,300
June 04, 2025	50	50.02	50.02	50.02	50	101,742
June 03, 2025	50	50	50	50.01	49.99	204,800
June 02, 2025	50	50	50	50	49.99	278,401
May 30, 2025	50.15	50.16	49.98	50.16	50.14	292,700
May 29, 2025	50.15	50.14	49.97	50.15	50.13	85,000
May 28, 2025	50.13	50.13	49.96	50.14	50.13	66,600
May 27, 2025	50.13	50.14	49.96	50.14	50.13	196,400
May 23, 2025	50.13	50.13	50.13	50.13	50.12	66,100
May 22, 2025	50.09	50.1	50.1	50.11	50.09	90,745
May 21, 2025	50.1	50.11	50.11	50.11	50.1	130,300

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