Skip to main content

US Treasury 6 Month Bill ETF (NQ: XBIL )

49.99 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 49.25 49.26 49.25 49.26 85,093 +0.01(+0.03%)
Feb 28, 2024 49.26 49.26 49.24 49.24 84,993 +0.00(+0.00%)
Feb 27, 2024 49.25 49.25 49.23 49.24 88,796 +0.02(+0.04%)
Feb 26, 2024 49.24 49.25 49.23 49.23 194,824 -0.01(-0.02%)
Feb 23, 2024 49.25 49.25 49.23 49.23 89,910 +0.00(+0.01%)
Feb 22, 2024 49.22 49.23 49.22 49.23 93,815 +0.02(+0.05%)
Feb 21, 2024 49.26 49.26 49.20 49.21 115,795 +0.00(+0.01%)
Feb 20, 2024 49.21 49.21 49.20 49.20 161,622 +0.01(+0.02%)
Feb 16, 2024 49.20 49.20 49.19 49.19 172,431 +0.00(+0.01%)
Feb 15, 2024 49.18 49.20 49.18 49.19 66,307 +0.03(+0.06%)
Feb 14, 2024 49.15 49.17 49.15 49.16 71,081 +0.00(+0.01%)
Feb 13, 2024 49.15 49.16 49.15 49.15 92,597 +0.00(+0.00%)
Feb 12, 2024 49.15 49.17 49.15 49.15 64,384 -0.00(-0.01%)
Feb 09, 2024 49.16 49.16 49.15 49.16 104,509 +0.01(+0.02%)
Feb 08, 2024 49.16 49.16 49.15 49.15 112,812 +0.01(+0.03%)
Feb 07, 2024 49.13 49.14 49.13 49.13 288,486 +0.01(+0.03%)
Feb 06, 2024 49.13 49.14 49.12 49.12 81,720 +0.00(+0.00%)
Feb 05, 2024 49.14 49.14 49.11 49.12 148,400 +0.01(+0.03%)
Feb 02, 2024 49.12 49.12 49.10 49.10 86,957 -0.00(-0.01%)
Feb 01, 2024 49.13 49.13 49.11 49.11 84,828 +0.02(+0.05%)
Jan 31, 2024 49.08 49.10 49.07 49.08 123,353 +0.00(+0.00%)
Jan 30, 2024 49.07 49.08 49.07 49.08 167,201 +0.01(+0.02%)
Jan 29, 2024 49.05 49.07 49.05 49.07 277,414 +0.00(+0.00%)
Jan 26, 2024 49.07 49.07 49.06 49.07 83,228 +0.01(+0.02%)
Jan 25, 2024 49.02 49.07 49.02 49.06 185,302 +0.03(+0.06%)
Jan 24, 2024 49.03 49.05 49.03 49.03 93,900 +0.00(+0.00%)
Jan 23, 2024 49.03 49.04 49.03 49.03 48,516 +0.00(+0.00%)
Jan 22, 2024 49.01 49.04 49.01 49.03 227,866 +0.00(+0.00%)
Jan 19, 2024 49.02 49.04 49.02 49.03 88,327 +0.00(+0.00%)
Jan 18, 2024 49.02 49.03 49.01 49.03 469,919 +0.03(+0.07%)
Jan 17, 2024 48.99 49.01 48.99 49.00 132,048 +0.00(+0.01%)
Jan 16, 2024 48.97 49.01 48.97 48.99 150,268 -0.01(-0.02%)
Jan 12, 2024 49.04 49.04 48.99 49.00 124,770 +0.02(+0.04%)
Jan 11, 2024 48.97 48.99 48.97 48.98 200,536 +0.03(+0.06%)
Jan 10, 2024 48.96 48.97 48.95 48.96 96,337 +0.00(+0.01%)
Jan 09, 2024 48.96 48.96 48.94 48.95 105,781 +0.01(+0.03%)
Jan 08, 2024 48.91 48.95 48.91 48.94 580,010 +0.00(+0.00%)
Jan 05, 2024 48.95 48.95 48.93 48.94 149,568 +0.00(+0.00%)
Jan 04, 2024 48.92 48.94 48.92 48.94 156,400 +0.02(+0.04%)
Jan 03, 2024 48.93 48.93 48.91 48.92 88,999 +0.01(+0.02%)
Jan 02, 2024 48.90 48.91 48.90 48.91 131,219 +0.00(+0.00%)
Dec 29, 2023 48.91 48.91 48.90 48.91 250,614 +0.01(+0.02%)
Dec 28, 2023 48.89 48.90 48.88 48.90 144,286 +0.03(+0.06%)
Dec 27, 2023 48.87 48.87 48.86 48.87 129,691 +0.01(+0.02%)
Dec 26, 2023 48.84 48.86 48.84 48.86 57,151 +0.01(+0.02%)
Dec 22, 2023 48.85 48.86 48.84 48.85 102,237 +0.00(+0.00%)
Dec 21, 2023 48.84 48.85 48.83 48.85 77,225 +0.04(+0.08%)
Dec 20, 2023 48.80 48.81 48.80 48.81 150,370 +0.01(+0.02%)
Dec 19, 2023 48.80 48.80 48.79 48.80 127,400 +0.01(+0.02%)
Dec 18, 2023 48.77 48.79 48.77 48.79 96,415 +0.00(+0.00%)
Dec 15, 2023 48.81 48.81 48.78 48.79 185,783 +0.00(+0.00%)
Dec 14, 2023 48.77 48.79 48.77 48.79 196,831 +0.03(+0.06%)
Dec 13, 2023 48.74 48.77 48.74 48.76 123,702 +0.02(+0.04%)
Dec 12, 2023 48.75 48.75 48.73 48.74 76,849 +0.01(+0.02%)
Dec 11, 2023 48.77 48.77 48.72 48.73 163,309 +0.00(+0.00%)
Dec 08, 2023 48.74 48.77 48.72 48.73 1,796,515 +0.00(+0.00%)
Dec 07, 2023 48.80 48.80 48.72 48.73 89,773 +0.02(+0.05%)
Dec 06, 2023 48.75 48.75 48.69 48.71 268,932 +0.01(+0.02%)
Dec 05, 2023 48.70 48.70 48.69 48.70 233,484 +0.00(+0.01%)
Dec 04, 2023 48.69 48.70 48.67 48.69 198,160 +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.