Get the Stockscreener App
50.15
0.03%
0.0139
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Price History
The historical daily chart and data for F M Us Treasury 6 Month Bill Etf stock (XBIL), show that the latest closing stock price as of May 27, 2026, is $50.15.
- F M Us Treasury 6 Month Bill Etf all-time high stock price is $50.30, occurred on October 09, 2023.
- The lowest F M Us Treasury 6 Month Bill Etf stock price recorded was $49.83 on April 01, 2024. Since then, F M Us Treasury 6 Month Bill Etf's stock price has risen over 0.65% to $50.15 now.
- The 52-week high stock price for XBIL is $50.22, representing a 0.13% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for XBIL is $49.98, indicating a -0.35% decrease from the current share price, occurred on July 01, 2025.
The table below shows more information about XBIL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $50.16 | $50.15 | $0.010 | 11,257.0 | +0.03% |
| May 26, 2026 | $50.16 | $50.14 | $0.02 | 112,794.0 | -0.01% |
| May 22, 2026 | $50.15 | $50.14 | $0.010 | 83,048.0 | +0.05% |
| May 21, 2026 | $50.14 | $50.12 | $0.02 | 125,649.0 | -0.02% |
| May 20, 2026 | $50.13 | $50.12 | $0.01 | 77,075.0 | +0.02% |
| May 19, 2026 | $50.13 | $50.12 | $0.01 | 177,251.0 | +0.00% |
| May 18, 2026 | $50.12 | $50.11 | $0.010 | 117,859.0 | +0.02% |
| May 15, 2026 | $50.12 | $50.11 | $0.010 | 64,781.0 | +0.02% |
| May 14, 2026 | $50.10 | $50.09 | $0.010 | 355,405.0 | +0.02% |
| May 13, 2026 | $50.10 | $50.09 | $0.010 | 126,391.0 | +0.01% |
| May 12, 2026 | $50.09 | $50.08 | $0.01 | 109,830.0 | +0.00% |
| May 11, 2026 | $50.09 | $50.08 | $0.01 | 102,712.0 | +0.00% |
| May 08, 2026 | $50.09 | $50.08 | $0.01 | 95,810.0 | +0.03% |
| May 07, 2026 | $50.07 | $50.06 | $0.010 | 50,691.0 | +0.02% |
| May 06, 2026 | $50.07 | $50.06 | $0.010 | 46,624.0 | +0.00% |
| May 05, 2026 | $50.06 | $50.05 | $0.01 | 89,255.0 | +0.04% |
| May 04, 2026 | $50.06 | $50.04 | $0.0171 | 283,238.0 | -0.02% |
| May 01, 2026 | $50.06 | $50.05 | $0.01 | 93,620.0 | +0.03% |
| Apr 30, 2026 | $50.04 | $50.03 | $0.010 | 76,426.0 | +0.02% |
| Apr 29, 2026 | $50.04 | $50.02 | $0.0198 | 62,127.0 | +0.00% |
| Apr 28, 2026 | $50.03 | $50.02 | $0.010 | 302,578.0 | -0.28% |
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 6 Month Bill Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 6 Month Bill Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $50.16 | $50.04 | $0.12 | 2,123,290.0 | +0.24% |
| Apr, 2026 | $50.17 | $50.02 | $0.15 | 3,330,963.0 | +0.01% |
| Mar, 2026 | $50.17 | $50.02 | $0.15 | 3,303,717.0 | -0.02% |
| Feb, 2026 | $50.17 | $50.02 | $0.15 | 1,827,223.0 | -0.04% |
| Jan, 2026 | $50.19 | $50.03 | $0.16 | 2,813,872.0 | -0.02% |
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.22 | $50.05 | $0.17 | 2,104,098.0 | -0.27% |
| Nov, 2025 | $50.20 | $50.05 | $0.15 | 3,057,286.0 | -0.03% |
| Oct, 2025 | $50.21 | $50.05 | $0.16 | 2,834,912.0 | +0.03% |
| Sep, 2025 | $50.20 | $50.02 | $0.18 | 2,559,343.0 | +0.01% |
| Aug, 2025 | $50.19 | $50.00 | $0.19 | 2,956,954.0 | +0.11% |
| Jul, 2025 | $50.20 | $49.98 | $0.22 | 2,895,454.0 | -0.03% |
| Jun, 2025 | $50.16 | $49.99 | $0.17 | 3,357,861.0 | -0.01% |
| May, 2025 | $50.16 | $50.01 | $0.15 | 2,944,944.0 | -0.05% |
| Apr, 2025 | $50.18 | $49.90 | $0.28 | 4,571,462.0 | +0.02% |
| Mar, 2025 | $50.19 | $50.01 | $0.1792 | 4,118,370.0 | -0.06% |
| Feb, 2025 | $50.20 | $50.02 | $0.18 | 3,551,890.0 | -0.01% |
| Jan, 2025 | $50.21 | $50.03 | $0.18 | 2,210,012.0 | +0.34% |
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.20 | $49.99 | $0.2099 | 2,469,229.0 | -0.31% |
| Nov, 2024 | $50.18 | $50.02 | $0.16 | 3,546,891.0 | +0.02% |
| Oct, 2024 | $50.17 | $50.02 | $0.1515 | 3,216,596.0 | -0.07% |
| Sep, 2024 | $50.21 | $49.96 | $0.2509 | 2,544,502.0 | +0.05% |
| Aug, 2024 | $50.19 | $49.92 | $0.27 | 3,373,550.0 | +0.11% |
| Jul, 2024 | $50.13 | $49.87 | $0.26 | 2,824,162.0 | +0.08% |
| Jun, 2024 | $50.10 | $49.88 | $0.2199 | 2,779,604.0 | -0.04% |
| May, 2024 | $50.11 | $49.88 | $0.23 | 2,453,752.0 | +0.02% |
| Apr, 2024 | $50.10 | $49.83 | $0.27 | 2,744,299.0 | -0.04% |
| Mar, 2024 | $50.13 | $49.92 | $0.21 | 1,863,447.0 | -0.01% |
| Feb, 2024 | $50.12 | $49.95 | $0.17 | 2,251,488.0 | -0.07% |
| Jan, 2024 | $50.17 | $49.96 | $0.21 | 3,600,780.0 | +0.36% |
0.73%
0.09%
Cap:
|
Volume (24h):