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%)
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.