US Treasury 6 Month Bill ETF (XBIL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0401 | 0.0799602790833 | 50.1499 | 50.19 | 50.14 | 92640 | 50.15845823 | SP |
| 4 | 0.01 | 0.0199282582702 | 50.18 | 50.19 | 49.9901 | 115080 | 50.08423083 | SP |
| 12 | 0.14 | 0.27972027972 | 50.05 | 50.19 | 49.9901 | 144279 | 50.08720062 | SP |
| 26 | 0.12 | 0.239664469742 | 50.07 | 50.2109 | 49.87 | 138065 | 50.06558033 | SP |
| 52 | 0.26 | 0.520729020629 | 49.93 | 50.2109 | 49.83 | 132815 | 50.03953345 | SP |
| 156 | 0.18 | 0.359928014397 | 50.01 | 50.3 | 49.83 | 130896 | 50.04542217 | SP |
| 260 | 0.18 | 0.359928014397 | 50.01 | 50.3 | 49.83 | 130896 | 50.04542217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 50.07 | 0.01 | 0.01 | 50.07 | 50.08 | 50.06 | 124483 |
| 1733873700 | 50.065 | 0.02 | 0.03 | 50.0594 | 50.07 | 50.059 | 67535 |
| 1733787300 | 50.05 | -0.01 | -0.02 | 50.055 | 50.06 | 50.05 | 78011 |
| 1733528100 | 50.06 | 0.04 | 0.08 | 50.055 | 50.06 | 50.05 | 109571 |
| 1733441700 | 50.021 | 0 | 0.00 | 50.02 | 50.03 | 50.02 | 163689 |
| 1733355300 | 50.02 | 0.01 | 0.01 | 50.02 | 50.03 | 50.01 | 200673 |
| 1733268900 | 50.015 | 0.01 | 0.02 | 50.015 | 50.02 | 50.01 | 126399 |
| 1733182500 | 50.005 | -0.17 | -0.34 | 50 | 50.01 | 49.9901 | 117489 |
| 1732917840 | 50.175 | 0.02 | 0.04 | 50.18 | 50.18 | 50.17 | 54541 |
| 1732750500 | 50.155 | 0.02 | 0.05 | 50.15 | 50.16 | 50.15 | 118566 |
| 1732664100 | 50.13 | -0.01 | -0.01 | 50.135 | 50.14 | 50.13 | 203797 |
| 1732577700 | 50.135 | 0.02 | 0.03 | 50.13 | 50.14 | 50.13 | 211781 |
| 1732318500 | 50.12 | 0 | 0.01 | 50.1348 | 50.14 | 50.12 | 94438 |
| 1732232100 | 50.115 | 0.01 | 0.02 | 50.1189 | 50.12 | 50.11 | 68819 |
| 1732145700 | 50.105 | 0 | 0.01 | 50.11 | 50.11 | 50.1 | 94427 |
| 1732059300 | 50.1 | 0 | 0.00 | 50.11 | 50.11 | 50.1 | 219557 |
| 1731972900 | 50.1 | 0.01 | 0.02 | 50.1 | 50.11 | 50.09 | 97182 |
| 1731713700 | 50.09 | 0 | 0.00 | 50.1 | 50.1 | 50.08 | 109776 |
| 1731627300 | 50.09 | 0.02 | 0.04 | 50.0801 | 50.09 | 50.08 | 172857 |
| 1731540900 | 50.07 | 0.01 | 0.01 | 50.06 | 50.09 | 50.06 | 214237 |
| 1731454500 | 50.065 | 0.01 | 0.02 | 50.065 | 50.07 | 50.05 | 154564 |
| 1731368100 | 50.055 | -0.02 | -0.03 | 50.06 | 50.06 | 50.05 | 118650 |
| 1731108900 | 50.07 | 0.02 | 0.05 | 50.07 | 50.07 | 50.06 | 93928 |
| 1731022500 | 50.045 | 0.02 | 0.03 | 50.045 | 50.055 | 50.04 | 245082 |
| 1730936100 | 50.03 | -0.01 | -0.01 | 50.032 | 50.04 | 50.03 | 171191 |
| 1730849700 | 50.035 | 0.01 | 0.02 | 50.04 | 50.04 | 50.02 | 352684 |
| 1730763300 | 50.025 | -0.01 | -0.01 | 50.03 | 50.035 | 50.02 | 457373 |
| 1730500500 | 50.03 | -0.14 | -0.27 | 50.02 | 50.03 | 50.02 | 207797 |
| 1730414100 | 50.165 | 0 | 0.00 | 50.165 | 50.17 | 50.16 | 150817 |
| 1730327700 | 50.165 | 0.02 | 0.04 | 50.1511 | 50.17 | 50.15 | 144379 |
| 1730241300 | 50.145 | -0.01 | -0.01 | 50.155 | 50.16 | 50.14 | 201705 |
| 1730154900 | 50.1519 | 0 | 0.00 | 50.15 | 50.16 | 50.14 | 194435 |
| 1729895700 | 50.15 | 0.02 | 0.05 | 50.14 | 50.15 | 50.14 | 118031 |
| 1729809300 | 50.125 | 0 | 0.00 | 50.14 | 50.14 | 50.12 | 162953 |
| 1729722900 | 50.125 | 0 | 0.00 | 50.13 | 50.13 | 50.12 | 84556 |
| 1729636500 | 50.125 | 0.01 | 0.01 | 50.12 | 50.13 | 50.12 | 55100 |
| 1729550100 | 50.12 | -0.01 | -0.01 | 50.11 | 50.13 | 50.11 | 254413 |
| 1729290900 | 50.125 | 0.02 | 0.03 | 50.11 | 50.13 | 50.11 | 146471 |
| 1729204500 | 50.11 | 0.01 | 0.02 | 50.09 | 50.11 | 50.09 | 120814 |
| 1729118100 | 50.1 | 0.01 | 0.02 | 50.09 | 50.1 | 50.09 | 181595 |
| 1729031700 | 50.09 | 0 | 0.00 | 50.09 | 50.09 | 50.08 | 123403 |
| 1728945300 | 50.09 | 0 | 0.00 | 50.09 | 50.09 | 50.08 | 176446 |
| 1728686100 | 50.09 | 0.04 | 0.07 | 50.1 | 50.1 | 50.07 | 113849 |
| 1728599700 | 50.055 | 0.01 | 0.01 | 50.06 | 50.06 | 50.05 | 58975 |
| 1728513300 | 50.05 | 0 | 0.01 | 50.04 | 50.05 | 50.04 | 87817 |
| 1728426900 | 50.045 | 0.02 | 0.03 | 50.04 | 50.05 | 50.0313 | 88799 |
| 1728340500 | 50.03 | 0 | 0.00 | 50.02 | 50.045 | 50.02 | 165213 |
| 1728081300 | 50.03 | -0.01 | -0.02 | 50.05 | 50.05 | 50.03 | 145171 |
| 1727994900 | 50.04 | 0.01 | 0.02 | 50.04 | 50.05 | 50.03 | 194122 |
| 1727908500 | 50.03 | 0 | 0.00 | 50.0239 | 50.04 | 50.02 | 129077 |
| 1727822100 | 50.03 | -0.17 | -0.34 | 50.04 | 50.04 | 50.0185 | 90756 |
| 1727735520 | 50.2 | -0.01 | -0.01 | 50.21 | 50.21 | 50.2 | 107077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
