US Treasury 6 Month Bill ETF (XBIL)
50.05
+0.02 (0.04%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 50.04 | 50.04 | 50.02 | 50.03 | 429,465 | 50.03 |
| 2/03/2025 | 50.02 | 50.05 | 50.02 | 50.03 | 241,381 | 50.03 |
| 1/31/2025 | 50.21 | 50.21 | 50.19 | 50.20 | 111,087 | 50.20 |
| 1/30/2025 | 50.18 | 50.19 | 50.17 | 50.18 | 97,733 | 50.18 |
| 1/29/2025 | 50.18 | 50.19 | 50.17 | 50.17 | 77,210 | 50.17 |
| 1/28/2025 | 50.18 | 50.19 | 50.17 | 50.19 | 75,784 | 50.19 |
| 1/27/2025 | 50.19 | 50.19 | 50.17 | 50.17 | 76,535 | 50.17 |
| 1/24/2025 | 50.17 | 50.18 | 50.16 | 50.17 | 89,882 | 50.17 |
| 1/23/2025 | 50.15 | 50.15 | 50.14 | 50.15 | 136,337 | 50.15 |
| 1/22/2025 | 50.15 | 50.15 | 50.13 | 50.14 | 185,143 | 50.14 |
| 1/21/2025 | 50.15 | 50.15 | 50.13 | 50.14 | 197,291 | 50.14 |
| 1/17/2025 | 50.14 | 50.14 | 50.13 | 50.14 | 91,893 | 50.14 |
| 1/16/2025 | 50.12 | 50.12 | 50.11 | 50.12 | 79,657 | 50.12 |
| 1/15/2025 | 50.12 | 50.12 | 50.10 | 50.10 | 129,489 | 50.10 |
| 1/14/2025 | 50.10 | 50.10 | 50.09 | 50.09 | 83,786 | 50.09 |
| 1/13/2025 | 50.08 | 50.10 | 50.08 | 50.09 | 70,908 | 50.09 |
| 1/10/2025 | 50.08 | 50.10 | 50.08 | 50.09 | 121,788 | 50.09 |
| 1/08/2025 | 50.11 | 50.11 | 50.07 | 50.08 | 81,110 | 50.08 |
| 1/07/2025 | 50.07 | 50.07 | 50.06 | 50.06 | 110,873 | 50.06 |
| 1/06/2025 | 50.08 | 50.08 | 50.05 | 50.06 | 137,699 | 50.06 |
| 1/03/2025 | 50.06 | 50.06 | 50.05 | 50.05 | 186,536 | 50.05 |
| 1/02/2025 | 50.04 | 50.05 | 50.03 | 50.04 | 76,644 | 50.04 |
| 12/31/2024 | 50.02 | 0.00 | 50.03 | 50.03 | 0 | 50.03 |
| 12/30/2024 | 50.01 | 50.02 | 50.01 | 50.02 | 86,078 | 50.02 |
| 12/27/2024 | 50.17 | 50.20 | 50.17 | 50.19 | 109,113 | 50.01 |
| 12/26/2024 | 50.16 | 50.19 | 50.16 | 50.16 | 130,880 | 49.99 |
| 12/24/2024 | 50.16 | 50.17 | 50.16 | 50.16 | 91,369 | 49.98 |
| 12/23/2024 | 50.15 | 50.16 | 50.14 | 50.16 | 51,477 | 49.98 |
| 12/20/2024 | 50.15 | 50.15 | 50.14 | 50.15 | 103,070 | 49.97 |
| 12/19/2024 | 50.14 | 50.14 | 50.12 | 50.13 | 120,195 | 49.95 |
| 12/18/2024 | 50.11 | 50.12 | 50.11 | 50.11 | 107,343 | 49.93 |
| 12/17/2024 | 50.11 | 50.11 | 50.10 | 50.10 | 135,173 | 49.92 |
| 12/16/2024 | 50.12 | 50.12 | 50.09 | 50.11 | 319,525 | 49.93 |
| 12/13/2024 | 50.09 | 50.10 | 50.09 | 50.09 | 76,524 | 49.92 |
| 12/12/2024 | 50.07 | 50.09 | 50.07 | 50.08 | 81,015 | 49.90 |
| 12/11/2024 | 50.06 | 50.08 | 50.06 | 50.07 | 131,295 | 49.89 |
| 12/10/2024 | 50.06 | 50.07 | 50.06 | 50.06 | 72,542 | 49.89 |
| 12/09/2024 | 50.05 | 50.06 | 50.05 | 50.05 | 103,093 | 49.87 |
| 12/06/2024 | 50.07 | 50.07 | 50.05 | 50.06 | 126,671 | 49.88 |
| 12/05/2024 | 50.02 | 50.03 | 50.02 | 50.02 | 163,741 | 49.84 |
| 12/04/2024 | 50.02 | 50.03 | 50.01 | 50.02 | 208,963 | 49.84 |
| 12/03/2024 | 50.00 | 50.02 | 50.00 | 50.02 | 133,815 | 49.84 |
| 12/02/2024 | 50.00 | 50.01 | 49.99 | 50.01 | 117,803 | 49.83 |
| 11/29/2024 | 50.17 | 50.18 | 50.17 | 50.17 | 59,150 | 49.81 |
| 11/27/2024 | 50.15 | 50.16 | 50.15 | 50.16 | 118,567 | 49.79 |
| 11/26/2024 | 50.13 | 50.14 | 50.13 | 50.13 | 207,254 | 49.77 |
| 11/25/2024 | 50.13 | 50.14 | 50.13 | 50.13 | 212,948 | 49.77 |
| 11/22/2024 | 50.13 | 50.14 | 50.12 | 50.12 | 98,308 | 49.76 |
| 11/21/2024 | 50.12 | 50.12 | 50.11 | 50.12 | 70,462 | 49.76 |
| 11/20/2024 | 50.11 | 50.11 | 50.10 | 50.10 | 94,927 | 49.75 |
| 11/19/2024 | 50.10 | 50.11 | 50.10 | 50.10 | 224,165 | 49.74 |
| 11/18/2024 | 50.10 | 50.11 | 50.09 | 50.10 | 97,502 | 49.74 |
| 11/15/2024 | 50.10 | 50.10 | 50.08 | 50.09 | 110,504 | 49.73 |
| 11/14/2024 | 50.09 | 50.09 | 50.08 | 50.09 | 175,993 | 49.73 |
| 11/13/2024 | 50.06 | 50.09 | 50.06 | 50.07 | 214,579 | 49.71 |
| 11/12/2024 | 50.06 | 50.07 | 50.05 | 50.06 | 156,979 | 49.71 |
| 11/11/2024 | 50.07 | 50.07 | 50.05 | 50.05 | 130,158 | 49.70 |
| 11/08/2024 | 50.07 | 50.07 | 50.06 | 50.07 | 96,181 | 49.71 |
| 11/07/2024 | 50.05 | 50.05 | 50.04 | 50.05 | 261,561 | 49.69 |
| 11/06/2024 | 50.03 | 50.04 | 50.03 | 50.03 | 178,524 | 49.68 |
| 11/05/2024 | 50.04 | 50.06 | 50.02 | 50.03 | 375,983 | 49.68 |