Skip to main content

US Treasury 6 Month Bill ETF (NQ: XBIL )

50.01 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 49.89 49.89 49.86 49.88 160,312 +0.02(+0.05%)
May 30, 2024 49.86 49.86 49.84 49.86 64,958 +0.00(+0.00%)
May 29, 2024 49.87 49.89 49.85 49.86 61,658 +0.01(+0.01%)
May 28, 2024 49.88 49.88 49.84 49.85 78,409 +0.00(+0.01%)
May 24, 2024 49.86 49.86 49.84 49.85 110,430 -0.00(-0.01%)
May 23, 2024 49.85 49.85 49.84 49.85 147,646 +0.04(+0.09%)
May 22, 2024 49.81 49.81 49.80 49.81 59,154 +0.00(+0.00%)
May 21, 2024 49.81 49.81 49.80 49.81 49,588 +0.01(+0.03%)
May 20, 2024 49.78 49.80 49.78 49.79 82,842 -0.01(-0.01%)
May 17, 2024 49.80 49.80 49.79 49.80 95,560 +0.01(+0.01%)
May 16, 2024 49.79 49.80 49.78 49.79 109,791 +0.02(+0.05%)
May 15, 2024 49.76 49.77 49.75 49.77 232,739 +0.01(+0.01%)
May 14, 2024 49.76 49.76 49.75 49.76 70,552 +0.01(+0.03%)
May 13, 2024 49.75 49.76 49.74 49.75 105,281 +0.01(+0.01%)
May 10, 2024 49.73 49.75 49.73 49.74 84,209 +0.00(+0.00%)
May 09, 2024 49.74 49.74 49.73 49.74 49,050 +0.02(+0.04%)
May 08, 2024 49.74 49.74 49.71 49.72 110,682 +0.01(+0.02%)
May 07, 2024 49.73 49.73 49.70 49.71 94,501 +0.00(+0.01%)
May 06, 2024 49.69 49.71 49.69 49.71 117,995 +0.01(+0.01%)
May 03, 2024 49.72 49.74 49.69 49.70 177,741 +0.02(+0.03%)
May 02, 2024 49.72 49.72 49.68 49.69 94,743 +0.02(+0.04%)
May 01, 2024 49.72 49.72 49.66 49.67 307,833 +0.01(+0.02%)
Apr 30, 2024 49.66 49.67 49.65 49.66 167,704 +0.00(+0.00%)
Apr 29, 2024 49.65 49.66 49.65 49.66 136,001 +0.01(+0.03%)
Apr 26, 2024 49.64 49.66 49.64 49.64 74,038 +0.01(+0.01%)
Apr 25, 2024 49.63 49.65 49.63 49.64 119,400 +0.01(+0.03%)
Apr 24, 2024 49.63 49.63 49.62 49.62 61,333 +0.01(+0.01%)
Apr 23, 2024 49.61 49.64 49.61 49.62 70,979 +0.01(+0.02%)
Apr 22, 2024 49.60 49.62 49.60 49.61 299,966 +0.01(+0.01%)
Apr 19, 2024 49.60 49.61 49.60 49.60 69,414 +0.00(+0.01%)
Apr 18, 2024 49.62 49.62 49.59 49.60 171,292 +0.02(+0.04%)
Apr 17, 2024 49.61 49.61 49.57 49.58 142,609 +0.00(+0.00%)
Apr 16, 2024 49.60 49.60 49.57 49.58 128,166 +0.01(+0.02%)
Apr 15, 2024 49.59 49.59 49.56 49.57 103,769 +0.01(+0.02%)
Apr 12, 2024 49.57 49.59 49.55 49.56 93,277 +0.01(+0.02%)
Apr 11, 2024 49.57 49.57 49.54 49.55 188,745 +0.02(+0.05%)
Apr 10, 2024 49.51 49.53 49.51 49.52 85,460 +0.00(+0.01%)
Apr 09, 2024 49.53 49.53 49.52 49.52 67,212 +0.00(+0.00%)
Apr 08, 2024 49.52 49.53 49.52 49.52 82,182 +0.00(+0.00%)
Apr 05, 2024 49.53 49.53 49.51 49.52 65,936 +0.00(+0.00%)
Apr 04, 2024 49.50 49.52 49.50 49.52 110,513 +0.04(+0.08%)
Apr 03, 2024 49.48 49.50 49.48 49.48 98,039 -0.01(-0.02%)
Apr 02, 2024 49.48 49.49 49.47 49.49 168,208 +0.02(+0.04%)
Apr 01, 2024 49.46 49.48 49.40 49.47 275,941 +0.01(+0.01%)
Mar 28, 2024 49.48 49.48 49.46 49.46 100,718 -0.00(-0.01%)
Mar 27, 2024 49.45 49.48 49.45 49.47 60,734 +0.02(+0.04%)
Mar 26, 2024 49.43 49.45 49.43 49.45 96,654 +0.01(+0.03%)
Mar 25, 2024 49.45 49.45 49.42 49.43 54,424 +0.00(+0.00%)
Mar 22, 2024 49.43 49.43 49.42 49.43 47,713 +0.01(+0.02%)
Mar 21, 2024 49.40 49.42 49.40 49.42 84,756 +0.02(+0.04%)
Mar 20, 2024 49.39 49.41 49.38 49.40 48,150 +0.02(+0.04%)
Mar 19, 2024 49.41 49.41 49.38 49.38 103,941 +0.00(+0.00%)
Mar 18, 2024 49.40 49.40 49.37 49.38 67,425 +0.01(+0.02%)
Mar 15, 2024 49.37 49.38 49.36 49.37 90,899 +0.00(+0.00%)
Mar 14, 2024 49.36 49.37 49.35 49.37 137,312 +0.02(+0.04%)
Mar 13, 2024 49.36 49.37 49.34 49.35 80,638 +0.01(+0.02%)
Mar 12, 2024 49.34 49.34 49.33 49.34 76,994 +0.00(+0.00%)
Mar 11, 2024 49.33 49.34 49.33 49.34 72,884 +0.01(+0.02%)
Mar 08, 2024 49.33 49.34 49.33 49.33 88,347 +0.02(+0.04%)
Mar 07, 2024 49.32 49.33 49.32 49.32 175,838 +0.02(+0.04%)
Mar 06, 2024 49.30 49.31 49.30 49.30 145,312 +0.00(+0.00%)
Mar 05, 2024 49.31 49.31 49.29 49.30 99,571 +0.01(+0.02%)
Mar 04, 2024 49.29 49.30 49.28 49.29 109,925 +0.00(+0.00%)
Mar 01, 2024 49.29 49.29 49.28 49.29 146,169 +0.03(+0.05%)
Feb 29, 2024 49.25 49.26 49.25 49.26 85,093 +0.01(+0.03%)
Feb 28, 2024 49.26 49.26 49.24 49.24 84,993 +0.00(+0.00%)
Feb 27, 2024 49.25 49.25 49.23 49.24 88,796 +0.02(+0.04%)
Feb 26, 2024 49.24 49.25 49.23 49.23 194,824 -0.01(-0.02%)
Feb 23, 2024 49.25 49.25 49.23 49.23 89,910 +0.00(+0.01%)
Feb 22, 2024 49.22 49.23 49.22 49.23 93,815 +0.02(+0.05%)
Feb 21, 2024 49.26 49.26 49.20 49.21 115,795 +0.00(+0.01%)
Feb 20, 2024 49.21 49.21 49.20 49.20 161,622 +0.01(+0.02%)
Feb 16, 2024 49.20 49.20 49.19 49.19 172,431 +0.00(+0.01%)
Feb 15, 2024 49.18 49.20 49.18 49.19 66,307 +0.03(+0.06%)
Feb 14, 2024 49.15 49.17 49.15 49.16 71,081 +0.00(+0.01%)
Feb 13, 2024 49.15 49.16 49.15 49.15 92,597 +0.00(+0.00%)
Feb 12, 2024 49.15 49.17 49.15 49.15 64,384 -0.00(-0.01%)
Feb 09, 2024 49.16 49.16 49.15 49.16 104,509 +0.01(+0.02%)
Feb 08, 2024 49.16 49.16 49.15 49.15 112,814 +0.01(+0.03%)
Feb 07, 2024 49.13 49.14 49.13 49.13 288,844 +0.01(+0.03%)
Feb 06, 2024 49.13 49.14 49.12 49.12 81,720 +0.00(+0.00%)
Feb 05, 2024 49.14 49.14 49.11 49.12 148,400 +0.01(+0.03%)
Feb 02, 2024 49.12 49.12 49.10 49.10 86,957 -0.00(-0.01%)
Feb 01, 2024 49.13 49.13 49.11 49.11 84,828 +0.02(+0.05%)
Jan 31, 2024 49.08 49.10 49.07 49.08 123,353 +0.00(+0.00%)
Jan 30, 2024 49.07 49.08 49.07 49.08 167,201 +0.01(+0.02%)
Jan 29, 2024 49.05 49.07 49.05 49.07 277,414 +0.00(+0.00%)
Jan 26, 2024 49.07 49.07 49.06 49.07 83,228 +0.01(+0.02%)
Jan 25, 2024 49.02 49.07 49.02 49.06 185,302 +0.03(+0.06%)
Jan 24, 2024 49.03 49.05 49.03 49.03 93,900 +0.00(+0.00%)
Jan 23, 2024 49.03 49.04 49.03 49.03 48,516 +0.00(+0.00%)
Jan 22, 2024 49.01 49.04 49.01 49.03 227,866 +0.00(+0.00%)
Jan 19, 2024 49.02 49.04 49.02 49.03 88,327 +0.00(+0.00%)
Jan 18, 2024 49.02 49.03 49.01 49.03 469,919 +0.03(+0.07%)
Jan 17, 2024 48.99 49.01 48.99 49.00 132,048 +0.00(+0.01%)
Jan 16, 2024 48.97 49.01 48.97 48.99 150,268 -0.01(-0.02%)
Jan 12, 2024 49.04 49.04 48.99 49.00 124,770 +0.02(+0.04%)
Jan 11, 2024 48.97 48.99 48.97 48.98 200,536 +0.03(+0.06%)
Jan 10, 2024 48.96 48.97 48.95 48.96 96,337 +0.00(+0.01%)
Jan 09, 2024 48.96 48.96 48.94 48.95 105,781 +0.01(+0.03%)
Jan 08, 2024 48.91 48.95 48.91 48.94 580,010 +0.00(+0.00%)
Jan 05, 2024 48.95 48.95 48.93 48.94 149,568 +0.00(+0.00%)
Jan 04, 2024 48.92 48.94 48.92 48.94 156,400 +0.02(+0.04%)
Jan 03, 2024 48.93 48.93 48.91 48.92 88,999 +0.01(+0.02%)
Jan 02, 2024 48.90 48.91 48.90 48.91 131,219 +0.00(+0.00%)
Dec 29, 2023 48.91 48.91 48.90 48.91 250,614 +0.01(+0.02%)
Dec 28, 2023 48.89 48.90 48.88 48.90 144,286 +0.03(+0.06%)
Dec 27, 2023 48.87 48.87 48.86 48.87 129,691 +0.01(+0.02%)
Dec 26, 2023 48.84 48.86 48.84 48.86 57,151 +0.01(+0.02%)
Dec 22, 2023 48.85 48.86 48.84 48.85 102,237 +0.00(+0.00%)
Dec 21, 2023 48.84 48.85 48.83 48.85 77,225 +0.04(+0.08%)
Dec 20, 2023 48.80 48.81 48.80 48.81 150,370 +0.01(+0.02%)
Dec 19, 2023 48.80 48.80 48.79 48.80 127,400 +0.01(+0.02%)
Dec 18, 2023 48.77 48.79 48.77 48.79 96,415 +0.00(+0.00%)
Dec 15, 2023 48.81 48.81 48.78 48.79 185,783 +0.00(+0.00%)
Dec 14, 2023 48.77 48.79 48.77 48.79 196,831 +0.03(+0.06%)
Dec 13, 2023 48.74 48.77 48.74 48.76 123,702 +0.02(+0.04%)
Dec 12, 2023 48.75 48.75 48.73 48.74 76,849 +0.01(+0.02%)
Dec 11, 2023 48.77 48.77 48.72 48.73 163,309 +0.00(+0.00%)
Dec 08, 2023 48.74 48.77 48.72 48.73 1,796,515 +0.00(+0.00%)
Dec 07, 2023 48.80 48.80 48.72 48.73 89,773 +0.02(+0.05%)
Dec 06, 2023 48.75 48.75 48.69 48.71 268,932 +0.01(+0.02%)
Dec 05, 2023 48.70 48.70 48.69 48.70 233,484 +0.00(+0.01%)
Dec 04, 2023 48.69 48.70 48.67 48.69 198,160 +0.00(+0.00%)
Dec 01, 2023 48.69 48.69 48.66 48.69 230,325 +0.02(+0.04%)
Nov 30, 2023 48.65 48.68 48.65 48.67 80,609 +0.02(+0.05%)
Nov 29, 2023 48.61 48.66 48.61 48.65 125,646 +0.00(+0.00%)
Nov 28, 2023 48.65 48.65 48.63 48.65 194,161 +0.02(+0.04%)
Nov 27, 2023 48.59 48.64 48.59 48.63 121,569 +0.00(+0.00%)
Nov 24, 2023 48.62 48.63 48.62 48.63 267,261 +0.00(+0.00%)
Nov 22, 2023 48.60 48.63 48.60 48.63 445,975 +0.03(+0.06%)
Nov 21, 2023 48.64 48.64 48.59 48.60 223,707 +0.01(+0.03%)
Nov 20, 2023 48.62 48.62 48.58 48.58 182,974 +0.00(+0.01%)
Nov 17, 2023 48.61 48.61 48.58 48.58 61,520 +0.01(+0.02%)
Nov 16, 2023 48.53 48.58 48.53 48.57 175,005 +0.02(+0.05%)
Nov 15, 2023 48.53 48.55 48.53 48.55 381,949 +0.00(+0.01%)
Nov 14, 2023 48.51 48.54 48.51 48.54 182,615 +0.01(+0.02%)
Nov 13, 2023 48.56 48.56 48.52 48.53 377,015 +0.01(+0.03%)
Nov 10, 2023 48.53 48.53 48.51 48.52 59,780 -0.00(-0.01%)
Nov 09, 2023 48.51 48.52 48.50 48.52 79,814 +0.02(+0.04%)
Nov 08, 2023 48.49 48.51 48.49 48.50 101,065 +0.01(+0.02%)
Nov 07, 2023 48.49 48.51 48.47 48.49 178,063 +0.01(+0.02%)
Nov 06, 2023 48.50 48.50 48.46 48.48 207,003 +0.01(+0.02%)
Nov 03, 2023 48.50 48.50 48.46 48.47 135,121 +0.01(+0.02%)
Nov 02, 2023 48.45 48.46 48.45 48.46 166,441 +0.03(+0.07%)
Nov 01, 2023 48.45 48.45 48.42 48.43 228,586 +0.00(+0.00%)
Oct 31, 2023 48.43 48.43 48.40 48.43 173,481 +0.01(+0.03%)
Oct 30, 2023 48.44 48.44 48.41 48.41 209,629 +0.00(+0.01%)
Oct 27, 2023 48.39 48.41 48.39 48.41 520,747 +0.01(+0.03%)
Oct 26, 2023 48.42 48.42 48.39 48.39 271,330 +0.02(+0.04%)
Oct 25, 2023 48.38 48.40 48.36 48.38 93,995 +0.01(+0.02%)
Oct 24, 2023 48.36 48.37 48.36 48.37 68,454 +0.00(+0.01%)
Oct 23, 2023 48.36 48.36 48.35 48.36 388,784 +0.00(+0.01%)
Oct 20, 2023 48.36 48.37 48.35 48.36 443,275 +0.01(+0.03%)
Oct 19, 2023 48.32 48.35 48.32 48.34 144,752 +0.01(+0.02%)
Oct 18, 2023 48.31 48.34 48.31 48.33 51,127 +0.02(+0.05%)
Oct 17, 2023 48.31 48.31 48.30 48.31 215,284 +0.00(+0.00%)
Oct 16, 2023 48.35 48.32 48.30 48.31 126,713 +0.01(+0.02%)
Oct 13, 2023 48.30 48.30 48.29 48.30 164,642 +0.01(+0.02%)
Oct 12, 2023 48.30 48.30 48.28 48.29 138,735 +0.01(+0.03%)
Oct 11, 2023 48.27 48.30 48.26 48.27 181,234 +0.01(+0.03%)
Oct 10, 2023 48.26 48.26 48.25 48.26 120,735 +0.00(+0.00%)
Oct 09, 2023 48.23 48.57 48.23 48.26 242,191 +0.01(+0.02%)
Oct 06, 2023 48.25 48.27 48.24 48.25 160,378 +0.00(+0.00%)
Oct 05, 2023 48.17 48.25 48.17 48.25 157,251 +0.03(+0.06%)
Oct 04, 2023 48.23 48.23 48.22 48.22 327,228 +0.01(+0.02%)
Oct 03, 2023 48.23 48.23 48.21 48.21 149,382 -0.00(-0.01%)
Oct 02, 2023 48.23 48.23 48.21 48.22 292,182 +0.00(+0.01%)
Sep 29, 2023 48.20 48.23 48.19 48.21 153,952 +0.00(+0.00%)
Sep 28, 2023 48.19 48.22 48.18 48.21 114,146 +0.03(+0.06%)
Sep 27, 2023 48.13 48.19 48.13 48.18 142,305 +0.00(+0.00%)
Sep 26, 2023 48.16 48.18 48.16 48.18 94,102 +0.01(+0.02%)
Sep 25, 2023 48.15 48.17 48.16 48.17 149,767 +0.01(+0.02%)
Sep 22, 2023 48.14 48.16 48.14 48.16 711,737 +0.01(+0.02%)
Sep 21, 2023 48.18 48.18 48.14 48.15 129,740 +0.02(+0.04%)
Sep 20, 2023 48.13 48.13 48.12 48.13 127,218 +0.01(+0.02%)
Sep 19, 2023 48.12 48.12 48.11 48.12 43,223 +0.00(+0.00%)
Sep 18, 2023 48.14 48.14 48.11 48.12 59,969 +0.01(+0.02%)
Sep 15, 2023 48.14 48.14 48.11 48.11 97,690 +0.01(+0.02%)
Sep 14, 2023 48.11 48.11 48.10 48.11 94,784 +0.02(+0.04%)
Sep 13, 2023 48.10 48.10 48.08 48.09 40,287 +0.01(+0.02%)
Sep 12, 2023 48.07 48.08 48.07 48.08 48,015 +0.00(+0.00%)
Sep 11, 2023 48.07 48.08 75,741 +0.04(+0.09%)
Sep 06, 2023 48.03 0 -0.00(-0.01%)
Sep 05, 2023 48.05 48.05 48.03 48.04 110,660 +0.01(+0.03%)
Sep 01, 2023 48.02 48.03 48.02 48.02 142,343 +0.01(+0.02%)
Aug 31, 2023 48.01 48.02 48.00 48.02 225,726 +0.03(+0.06%)
Aug 30, 2023 47.97 47.99 47.97 47.99 63,398 +0.01(+0.02%)
Aug 29, 2023 48.00 48.00 47.97 47.98 149,898 +0.01(+0.02%)
Aug 28, 2023 47.98 47.98 47.96 47.97 337,249 +0.00(+0.00%)
Aug 25, 2023 47.99 47.99 47.96 47.97 104,931 +0.01(+0.02%)
Aug 24, 2023 48.01 48.01 47.95 47.96 81,447 +0.02(+0.04%)
Aug 23, 2023 48.01 48.01 47.93 47.94 85,412 +0.01(+0.02%)
Aug 22, 2023 48.01 48.01 47.92 47.93 55,710 +0.01(+0.02%)
Aug 21, 2023 47.95 47.95 47.92 47.92 50,676 +0.00(+0.00%)
Aug 18, 2023 47.94 47.94 47.91 47.92 105,932 +0.02(+0.04%)
Aug 17, 2023 47.85 47.91 47.85 47.90 181,214 +0.01(+0.02%)
Aug 16, 2023 47.89 47.89 47.88 47.89 70,314 +0.01(+0.03%)
Aug 15, 2023 47.84 47.88 47.84 47.88 116,458 -0.00(-0.01%)
Aug 14, 2023 47.87 47.88 47.87 47.88 127,710 +0.01(+0.02%)
Aug 11, 2023 47.87 47.87 47.86 47.87 82,186 +0.01(+0.02%)
Aug 10, 2023 47.86 47.86 47.85 47.86 60,890 +0.02(+0.04%)
Aug 09, 2023 47.84 47.84 47.83 47.84 151,167 +0.01(+0.02%)
Aug 08, 2023 47.83 47.86 47.82 47.83 131,072 +0.02(+0.04%)
Aug 07, 2023 47.83 47.85 47.81 47.81 311,648 +0.00(+0.00%)
Aug 04, 2023 47.82 47.83 47.81 47.81 142,644 +0.01(+0.02%)
Aug 03, 2023 47.81 47.83 47.80 47.80 118,716 +0.01(+0.02%)
Aug 02, 2023 47.80 47.80 47.79 47.80 56,722 +0.01(+0.03%)
Aug 01, 2023 47.80 47.80 47.78 47.78 210,201 +0.01(+0.01%)
Jul 31, 2023 47.77 47.78 47.76 47.77 143,299 +0.01(+0.02%)
Jul 28, 2023 47.80 47.80 47.76 47.77 48,647 +0.02(+0.04%)
Jul 27, 2023 47.77 47.77 47.75 47.75 143,466 +0.01(+0.02%)
Jul 26, 2023 47.75 47.76 47.73 47.74 120,375 +0.01(+0.02%)
Jul 25, 2023 47.76 47.76 47.73 47.73 61,563 +0.00(+0.00%)
Jul 24, 2023 47.74 47.74 47.73 47.73 153,569 +0.00(+0.00%)
Jul 21, 2023 47.73 47.73 47.72 47.73 33,306 +0.01(+0.02%)
Jul 20, 2023 47.64 47.72 47.64 47.72 149,830 +0.02(+0.04%)
Jul 19, 2023 47.70 47.71 47.70 47.70 195,335 +0.00(+0.00%)
Jul 18, 2023 47.73 47.73 47.69 47.70 110,879 +0.00(+0.00%)
Jul 17, 2023 47.69 47.72 47.69 47.70 52,988 +0.02(+0.04%)
Jul 14, 2023 47.68 47.68 47.67 47.68 252,101 +0.00(+0.00%)
Jul 13, 2023 47.67 47.68 47.66 47.68 137,446 +0.03(+0.06%)
Jul 12, 2023 47.64 47.65 47.64 47.65 125,976 +0.01(+0.02%)
Jul 11, 2023 47.64 47.66 47.63 47.64 81,775 +0.00(+0.00%)
Jul 10, 2023 47.63 47.68 47.63 47.64 83,339 +0.01(+0.02%)
Jul 07, 2023 47.68 47.68 47.62 47.63 101,842 +0.01(+0.02%)
Jul 06, 2023 47.62 47.62 47.60 47.62 217,026 +0.03(+0.06%)
Jul 05, 2023 47.63 47.63 47.59 47.59 152,294 -0.00(-0.01%)
Jul 03, 2023 47.60 47.60 47.57 47.60 315,207 +0.00(+0.01%)
Jun 30, 2023 47.61 47.61 47.58 47.60 90,651 +0.03(+0.06%)
Jun 29, 2023 47.60 47.60 47.56 47.57 22,229 +0.00(+0.00%)
Jun 28, 2023 47.60 47.60 47.56 47.57 27,844 +0.01(+0.02%)
Jun 27, 2023 47.56 47.56 47.55 47.56 177,823 +0.00(+0.00%)
Jun 26, 2023 47.56 47.56 47.54 47.56 40,225 +0.01(+0.02%)
Jun 23, 2023 47.46 47.55 47.46 47.55 29,003 +0.00(+0.00%)
Jun 22, 2023 47.58 47.58 47.53 47.55 139,538 +0.03(+0.06%)
Jun 21, 2023 47.55 47.55 47.51 47.52 20,521 +0.00(+0.01%)
Jun 20, 2023 47.53 47.53 47.50 47.51 87,565 +0.00(+0.01%)
Jun 16, 2023 47.53 47.53 47.49 47.51 40,440 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.