SPRD Bloomberg 3 to12 Month T Bill ETF (BILS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.100694794079 | 99.31 | 99.41 | 99.3 | 279669 | 99.34213961 | SP |
| 4 | 0.43 | 0.434431198222 | 98.98 | 99.41 | 98.9621 | 309531 | 99.18770626 | SP |
| 12 | 0.34 | 0.343191682649 | 99.07 | 99.41 | 98.9621 | 292793 | 99.19806836 | SP |
| 26 | -0.08 | -0.0804100914665 | 99.49 | 99.54 | 98.9621 | 307768 | 99.2101207 | SP |
| 52 | -0.02 | -0.0201146535251 | 99.43 | 99.54 | 98.89 | 346352 | 99.22051594 | SP |
| 156 | -0.64 | -0.63968015992 | 100.05 | 100.055 | 98.89 | 219179 | 99.26984965 | SP |
| 260 | -0.67 | -0.669464428457 | 100.08 | 100.12 | 98.89 | 188656 | 99.27016188 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 99.41 | 0.01 | 0.01 | 99.41 | 99.41 | 99.4 | 188151 |
| 1722033000 | 99.4 | 0.04 | 0.04 | 99.4 | 99.4 | 99.39 | 253594 |
| 1721946600 | 99.36 | 0.03 | 0.03 | 99.35 | 99.36 | 99.34 | 319766 |
| 1721860200 | 99.33 | 0.01 | 0.01 | 99.34 | 99.34 | 99.33 | 222955 |
| 1721773800 | 99.32 | 0.01 | 0.01 | 99.31 | 99.32 | 99.31 | 220137 |
| 1721687400 | 99.31 | 0.02 | 0.02 | 99.31 | 99.31 | 99.3 | 401850 |
| 1721428200 | 99.29 | 0.04 | 0.04 | 99.28 | 99.29 | 99.28 | 321962 |
| 1721341800 | 99.25 | 0.01 | 0.01 | 99.24 | 99.2709 | 99.24 | 1013404 |
| 1721255400 | 99.24 | 0.02 | 0.02 | 99.22 | 99.24 | 99.22 | 222846 |
| 1721169000 | 99.22 | 0.01 | 0.01 | 99.22 | 99.22 | 99.21 | 251585 |
| 1721082600 | 99.21 | 0.03 | 0.03 | 99.21 | 99.21 | 99.2 | 202416 |
| 1720823400 | 99.18 | 0.04 | 0.04 | 99.18 | 99.2 | 99.18 | 196310 |
| 1720737000 | 99.14 | 0.04 | 0.04 | 99.14 | 99.15 | 99.13 | 289197 |
| 1720650600 | 99.1 | 0.01 | 0.01 | 99.11 | 99.12 | 99.1 | 156641 |
| 1720564200 | 99.09 | 0.02 | 0.02 | 99.1 | 99.1 | 99.09 | 235226 |
| 1720477800 | 99.07 | -0.01 | -0.01 | 99.1 | 99.1 | 99.07 | 255776 |
| 1720218600 | 99.08 | 0.05 | 0.05 | 99.08 | 99.08 | 99.06 | 234820 |
| 1720040640 | 99.03 | 0.03 | 0.03 | 99.03 | 99.03 | 99.01 | 91248 |
| 1719959400 | 99 | 0.03 | 0.03 | 98.99 | 99 | 98.98 | 252151 |
| 1719873000 | 98.97 | -0.38 | -0.38 | 98.98 | 98.98 | 98.9621 | 768864 |
| 1719613800 | 99.35 | 0 | 0.00 | 99.35 | 99.35 | 99.35 | 0 |
| 1719527400 | 99.35 | 0.02 | 0.02 | 99.35 | 99.35 | 99.34 | 148311 |
| 1719441000 | 99.33 | 0.01 | 0.01 | 99.33 | 99.33 | 99.31 | 132299 |
| 1719354600 | 99.32 | 0.03 | 0.03 | 99.32 | 99.32 | 99.3 | 206481 |
| 1719268200 | 99.29 | 0.01 | 0.01 | 99.29 | 99.3 | 99.29 | 869114 |
| 1719009000 | 99.28 | 0.04 | 0.04 | 99.29 | 99.3 | 99.27 | 772847 |
| 1718922600 | 99.24 | 0.02 | 0.02 | 99.25 | 99.25 | 99.23 | 235499 |
| 1718749800 | 99.22 | 0.03 | 0.03 | 99.23 | 99.23 | 99.22 | 479786 |
| 1718663400 | 99.19 | 0.01 | 0.01 | 99.19 | 99.2 | 99.19 | 150718 |
| 1718404200 | 99.18 | 0.03 | 0.03 | 99.19 | 99.19 | 99.18 | 165317 |
| 1718317800 | 99.15 | 0.03 | 0.03 | 99.15 | 99.15 | 99.14 | 186541 |
| 1718231400 | 99.125 | 0.03 | 0.03 | 99.12 | 99.14 | 99.12 | 154495 |
| 1718145000 | 99.1 | 0.02 | 0.02 | 99.11 | 99.11 | 99.09 | 198077 |
| 1718058600 | 99.08 | 0 | 0.00 | 99.1 | 99.1 | 99.08 | 291623 |
| 1717799400 | 99.08 | 0.03 | 0.03 | 99.09 | 99.09 | 99.0601 | 311484 |
| 1717713000 | 99.05 | 0.01 | 0.01 | 99.05 | 99.05 | 99.04 | 206412 |
| 1717626600 | 99.04 | 0.02 | 0.02 | 99.02 | 99.04 | 99.02 | 340495 |
| 1717540200 | 99.02 | 0.03 | 0.03 | 99.02 | 99.02 | 99.01 | 370860 |
| 1717453800 | 98.99 | -0.41 | -0.41 | 99.01 | 99.01 | 98.99 | 395718 |
| 1717194600 | 99.4 | 0.03 | 0.03 | 99.4 | 99.41 | 99.4 | 321989 |
| 1717108200 | 99.37 | 0.02 | 0.02 | 99.37 | 99.37 | 99.36 | 371133 |
| 1717021800 | 99.35 | 0.02 | 0.02 | 99.35 | 99.35 | 99.34 | 134394 |
| 1716935400 | 99.33 | 0 | 0.00 | 99.34 | 99.34 | 99.33 | 170804 |
| 1716589800 | 99.33 | 0.01 | 0.01 | 99.33 | 99.34 | 99.33 | 210473 |
| 1716503400 | 99.32 | 0.05 | 0.05 | 99.32 | 99.33 | 99.32 | 250311 |
| 1716417000 | 99.27 | 0 | 0.01 | 99.27 | 99.28 | 99.265 | 247537 |
| 1716330600 | 99.265 | 0.03 | 0.03 | 99.25 | 99.27 | 99.25 | 157075 |
| 1716244200 | 99.24 | 0.02 | 0.02 | 99.23 | 99.25 | 99.23 | 226143 |
| 1715985000 | 99.225 | 0 | 0.01 | 99.24 | 99.24 | 99.22 | 194870 |
| 1715898600 | 99.22 | 0.04 | 0.04 | 99.23 | 99.23 | 99.21 | 424502 |
| 1715812200 | 99.18 | 0.02 | 0.02 | 99.18 | 99.18 | 99.17 | 377670 |
| 1715725800 | 99.16 | 0.01 | 0.01 | 99.17 | 99.17 | 99.16 | 151344 |
| 1715639400 | 99.15 | 0.03 | 0.03 | 99.13 | 99.15 | 99.13 | 131792 |
| 1715380200 | 99.12 | -0.01 | -0.01 | 99.13 | 99.14 | 99.12 | 113905 |
| 1715293800 | 99.13 | 0.05 | 0.05 | 99.13 | 99.13 | 99.11 | 198084 |
| 1715207400 | 99.08 | 0.02 | 0.02 | 99.09 | 99.09 | 99.07 | 216227 |
| 1715121000 | 99.06 | 0 | 0.00 | 99.07 | 99.07 | 99.06 | 703601 |
| 1715034600 | 99.06 | 0.01 | 0.01 | 99.07 | 99.07 | 99.05 | 140116 |
| 1714775400 | 99.05 | 0.03 | 0.03 | 99.06 | 99.06 | 99.03 | 161438 |
| 1714689000 | 99.02 | 0.04 | 0.04 | 99.03 | 99.035 | 99.02 | 368013 |
| 1714602600 | 98.98 | -0.39 | -0.39 | 98.98 | 98.99 | 98.97 | 510991 |
| 1714516200 | 99.37 | 0.01 | 0.01 | 99.38 | 99.38 | 99.36 | 747160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
