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
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
September 29, 2025	50.18	50.19	50.19	50.19	50.18	148,400
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

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