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
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
November 21, 2025	50.16	50.17	50.17	50.17	50.16	40,200
November 20, 2025	50.14	50.14	50.14	50.14	50.13	229,043
November 19, 2025	50.13	50.14	50.14	50.14	50.13	384,900
November 18, 2025	50.13	50.12	50.12	50.14	50.12	229,400
November 17, 2025	50.12	50.12	50.12	50.13	50.12	263,700
November 14, 2025	50.13	50.12	50.12	50.13	50.11	58,500
November 13, 2025	50.11	50.1	50.1	50.11	50.1	43,900
November 12, 2025	50.1	50.1	50.1	50.11	50.1	48,000
November 11, 2025	50.1	50.1	50.1	50.1	50.09	94,612
November 10, 2025	50.1	50.1	50.1	50.1	50.09	185,206
November 07, 2025	50.1	50.1	50.1	50.1	50.09	250,324
November 06, 2025	50.07	50.08	50.08	50.08	50.07	132,510
November 05, 2025	50.07	50.07	50.07	50.07	50.06	191,335
November 04, 2025	50.06	50.07	50.07	50.07	50.06	325,331
November 03, 2025	50.06	50.05	50.05	50.06	50.05	336,200
October 31, 2025	50.2	50.21	50.21	50.21	50.2	115,452
October 30, 2025	50.19	50.2	50.2	50.2	50.18	85,702
October 29, 2025	50.2	50.18	50.18	50.21	50.18	107,136
October 28, 2025	50.19	50.2	50.2	50.2	50.19	111,800
October 27, 2025	50.18	50.2	50.2	50.2	50.18	155,419
October 24, 2025	50.19	50.19	50.19	50.19	50.18	83,356
October 23, 2025	50.16	50.17	50.17	50.17	50.16	124,638
October 22, 2025	50.16	50.16	50.16	50.16	50.15	91,321
October 21, 2025	50.16	50.16	50.16	50.16	50.15	184,600
October 20, 2025	50.15	50.15	50.15	50.15	50.14	86,103
October 17, 2025	50.14	50.15	50.15	50.15	50.14	133,722
October 16, 2025	50.12	50.13	50.13	50.13	50.11	193,500
October 15, 2025	50.12	50.12	50.12	50.12	50.11	68,800
October 14, 2025	50.1	50.11	50.11	50.12	50.1	107,600
October 13, 2025	50.13	50.1	50.1	50.13	50.09	165,200
October 10, 2025	50.11	50.1	50.1	50.11	50.09	90,319
October 09, 2025	50.09	50.09	50.09	50.09	50.08	63,000
October 08, 2025	50.08	50.09	50.09	50.09	50.08	172,500
October 07, 2025	50.07	50.07	50.07	50.08	50.07	58,834
October 06, 2025	50.06	50.06	50.06	50.07	50.06	101,631
October 03, 2025	50.07	50.07	50.07	50.07	50.06	154,623
October 02, 2025	50.05	50.05	50.05	50.06	50.05	231,104
October 01, 2025	50.06	50.05	50.05	50.06	50.05	148,933
September 30, 2025	50.2	50.2	50.2	50.2	50.19	89,683

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