US Treasury 6 Month Bill ETF (XBIL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0251 | 0.0501599723421 | 50.0399 | 50.09 | 50.03 | 263668 | 50.06356044 | SP |
| 4 | 0.0041 | 0.0081900245501 | 50.0609 | 50.2 | 50.01 | 179567 | 50.09657422 | SP |
| 12 | -0.045 | -0.0898024346438 | 50.11 | 50.21 | 50.0074 | 149916 | 50.09319594 | SP |
| 26 | 0.015 | 0.02997002997 | 50.05 | 50.2109 | 49.9901 | 146485 | 50.09231036 | SP |
| 52 | 0.075 | 0.150030006001 | 49.99 | 50.2109 | 49.83 | 135716 | 50.05166416 | SP |
| 156 | 0.055 | 0.109978004399 | 50.01 | 50.3 | 49.83 | 133365 | 50.05035593 | SP |
| 260 | 0.055 | 0.109978004399 | 50.01 | 50.3 | 49.83 | 133365 | 50.05035593 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 50.065 | -0.01 | -0.02 | 50.075 | 50.09 | 50.06 | 285507 |
| 1741646100 | 50.0749 | 0.01 | 0.02 | 50.07 | 50.0799 | 50.06 | 581035 |
| 1741390500 | 50.065 | 0.02 | 0.05 | 50.06 | 50.07 | 50.05 | 145797 |
| 1741304100 | 50.04 | 0 | 0.00 | 50.0403 | 50.05 | 50.04 | 175066 |
| 1741217700 | 50.04 | 0.02 | 0.04 | 50.0399 | 50.05 | 50.03 | 130937 |
| 1741131300 | 50.02 | 0 | 0.00 | 50.025 | 50.04 | 50.02 | 184201 |
| 1741044900 | 50.02 | -0.18 | -0.36 | 50.02 | 50.02 | 50.01 | 193577 |
| 1740785700 | 50.2 | 0.04 | 0.07 | 50.18 | 50.2 | 50.17 | 208517 |
| 1740699300 | 50.165 | 0.01 | 0.01 | 50.15 | 50.17 | 50.15 | 294101 |
| 1740612900 | 50.16 | 0 | 0.00 | 50.1601 | 50.17 | 50.16 | 90834 |
| 1740526500 | 50.16 | 0.01 | 0.02 | 50.1578 | 50.16 | 50.15 | 195386 |
| 1740440100 | 50.15 | 0.02 | 0.03 | 50.1403 | 50.15 | 50.14 | 147353 |
| 1740180900 | 50.135 | 0.02 | 0.03 | 50.15 | 50.15 | 50.13 | 108562 |
| 1740094500 | 50.12 | 0 | 0.01 | 50.14 | 50.14 | 50.11 | 78617 |
| 1740008100 | 50.115 | 0.01 | 0.02 | 50.11 | 50.12 | 50.1 | 168494 |
| 1739921700 | 50.105 | -0.01 | -0.01 | 50.1 | 50.11 | 50.1 | 142664 |
| 1739576100 | 50.11 | 0.03 | 0.07 | 50.11 | 50.11 | 50.1 | 48651 |
| 1739489700 | 50.075 | 0.01 | 0.02 | 50.08 | 50.08 | 50.07 | 110210 |
| 1739403300 | 50.065 | 0 | 0.01 | 50.0609 | 50.07 | 50.06 | 122258 |
| 1739316900 | 50.06 | 0.01 | 0.02 | 50.05 | 50.07 | 50.05 | 212498 |
| 1739230500 | 50.05 | -0.01 | -0.01 | 50.05 | 50.07 | 50.05 | 100129 |
| 1738971300 | 50.055 | 0.02 | 0.03 | 50.055 | 50.06 | 50.05 | 214059 |
| 1738884900 | 50.04 | -0.01 | -0.01 | 50.03 | 50.05 | 50.03 | 464757 |
| 1738798500 | 50.045 | 0.01 | 0.02 | 50.03 | 50.05 | 50.03 | 126223 |
| 1738712100 | 50.035 | 0 | 0.01 | 50.04 | 50.04 | 50.0236 | 424019 |
| 1738625700 | 50.03 | -0.18 | -0.35 | 50.02 | 50.0499 | 50.02 | 231261 |
| 1738366500 | 50.205 | 0.02 | 0.05 | 50.2 | 50.21 | 50.19 | 111087 |
| 1738280100 | 50.18 | 0.01 | 0.02 | 50.18 | 50.19 | 50.1709 | 97733 |
| 1738193700 | 50.17 | -0.02 | -0.04 | 50.18 | 50.19 | 50.17 | 77210 |
| 1738107300 | 50.19 | 0.02 | 0.04 | 50.18 | 50.19 | 50.17 | 73454 |
| 1738020900 | 50.17 | 0 | 0.00 | 50.19 | 50.19 | 50.17 | 76116 |
| 1737761700 | 50.17 | 0.03 | 0.06 | 50.17 | 50.18 | 50.16 | 88821 |
| 1737675300 | 50.14 | 0 | 0.00 | 50.14 | 50.14 | 50.14 | 0 |
| 1737588900 | 50.14 | 0 | 0.00 | 50.15 | 50.15 | 50.1301 | 179701 |
| 1737502500 | 50.14 | 0 | 0.00 | 50.14 | 50.14 | 50.13 | 184677 |
| 1737156900 | 50.14 | 0.02 | 0.05 | 50.14 | 50.14 | 50.13 | 91893 |
| 1737070500 | 50.115 | 0.01 | 0.02 | 50.12 | 50.12 | 50.11 | 79657 |
| 1736984100 | 50.105 | 0.01 | 0.02 | 50.11 | 50.12 | 50.1 | 129489 |
| 1736897700 | 50.095 | 0 | 0.00 | 50.1 | 50.1 | 50.09 | 83786 |
| 1736811300 | 50.095 | 0.01 | 0.02 | 50.08 | 50.1 | 50.08 | 70908 |
| 1736552100 | 50.085 | 0.01 | 0.01 | 50.0921 | 50.1 | 50.08 | 100146 |
| 1736379300 | 50.08 | 0.02 | 0.03 | 50.07 | 50.08 | 50.07 | 78664 |
| 1736292900 | 50.065 | 0 | 0.00 | 50.06 | 50.07 | 50.06 | 102700 |
| 1736206500 | 50.065 | 0.01 | 0.02 | 50.055 | 50.07 | 50.05 | 130783 |
| 1735947300 | 50.055 | 0.02 | 0.03 | 50.055 | 50.06 | 50.05 | 182882 |
| 1735860900 | 50.04 | 0.01 | 0.01 | 50.04 | 50.04 | 50.03 | 64764 |
| 1735688100 | 50.035 | 0.01 | 0.03 | 50.03 | 50.04 | 50.02 | 138779 |
| 1735601700 | 50.02 | -0.17 | -0.34 | 50.01 | 50.02 | 50.0074 | 85964 |
| 1735342500 | 50.19 | 0.02 | 0.05 | 50.1801 | 50.2 | 50.18 | 105959 |
| 1735256100 | 50.165 | 0.01 | 0.01 | 50.16 | 50.19 | 50.16 | 130880 |
| 1735077840 | 50.16 | 0 | 0.01 | 50.16 | 50.17 | 50.16 | 91369 |
| 1734996900 | 50.155 | 0.01 | 0.01 | 50.15 | 50.16 | 50.14 | 51475 |
| 1734737700 | 50.15 | 0.02 | 0.04 | 50.1499 | 50.15 | 50.14 | 96834 |
| 1734651300 | 50.13 | 0.02 | 0.04 | 50.125 | 50.13 | 50.12 | 98531 |
| 1734564900 | 50.11 | 0.01 | 0.02 | 50.11 | 50.12 | 50.11 | 106486 |
| 1734478500 | 50.1 | -0.01 | -0.02 | 50.11 | 50.11 | 50.1 | 129319 |
| 1734392100 | 50.11 | 0.02 | 0.03 | 50.11 | 50.11 | 50.095 | 290016 |
| 1734132900 | 50.095 | 0.02 | 0.03 | 50.0912 | 50.1 | 50.09 | 73555 |
| 1734046500 | 50.08 | 0.01 | 0.02 | 50.08 | 50.09 | 50.08 | 75662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
