Get the Stockscreener App
50.07
0.08%
0.0365
Us Treasury 6 Month Bill Etf Stock (XBIL) Price History
The historical daily chart and data for Us Treasury 6 Month Bill Etf stock (XBIL), show that the latest closing stock price as of April 04, 2025, is $50.07.
- Us Treasury 6 Month Bill Etf all-time high stock price is $50.30, occurred on October 09, 2023.
- The lowest Us Treasury 6 Month Bill Etf stock price recorded was $49.83 on April 01, 2024. Since then, Us Treasury 6 Month Bill Etf's stock price has risen over 0.47% to $50.07 now.
- The 52-week high stock price for XBIL is $50.21, representing a 0.29% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for XBIL is $49.87, indicating a -0.39% decrease from the current share price, occurred on July 01, 2024.
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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $50.09 | $50.03 | $0.055 | 215,866.0 | +0.07% |
| Apr 03, 2025 | $50.05 | $49.90 | $0.15 | 196,097.0 | +0.02% |
| Apr 02, 2025 | $50.02 | $50.00 | $0.02 | 452,378.0 | +0.02% |
| Apr 01, 2025 | $50.03 | $50.01 | $0.02 | 228,406.0 | -0.32% |
| Mar 31, 2025 | $50.19 | $50.17 | $0.0192 | 183,335.0 | +0.00% |
| Mar 28, 2025 | $50.18 | $50.16 | $0.02 | 132,953.0 | +0.03% |
| Mar 27, 2025 | $50.17 | $50.15 | $0.02 | 134,972.0 | -0.01% |
| Mar 26, 2025 | $50.18 | $50.15 | $0.03 | 73,174.0 | +0.05% |
| Mar 25, 2025 | $50.15 | $50.11 | $0.037 | 133,429.0 | -0.01% |
| Mar 24, 2025 | $50.15 | $50.13 | $0.02 | 209,143.0 | +0.01% |
| Mar 21, 2025 | $50.15 | $50.13 | $0.02 | 198,039.0 | +0.04% |
| Mar 20, 2025 | $50.13 | $50.11 | $0.02 | 241,635.0 | +0.00% |
| Mar 19, 2025 | $50.12 | $50.10 | $0.02 | 142,574.0 | +0.00% |
| Mar 18, 2025 | $50.13 | $50.10 | $0.03 | 235,947.0 | +0.02% |
| Mar 17, 2025 | $50.11 | $50.09 | $0.02 | 191,380.0 | +0.02% |
| Mar 14, 2025 | $50.10 | $50.09 | $0.010 | 174,797.0 | +0.02% |
| Mar 13, 2025 | $50.09 | $50.07 | $0.02 | 319,444.0 | +0.02% |
| Mar 12, 2025 | $50.15 | $50.07 | $0.08 | 188,397.0 | +0.02% |
| Mar 11, 2025 | $50.09 | $50.06 | $0.03 | 291,846.0 | -0.02% |
| Mar 10, 2025 | $50.08 | $50.06 | $0.0199 | 588,612.0 | +0.02% |
| Mar 07, 2025 | $50.07 | $50.05 | $0.02 | 147,360.0 | +0.05% |
| Mar 06, 2025 | $50.05 | $50.04 | $0.010 | 184,241.0 | +0.00% |
| Mar 05, 2025 | $50.05 | $50.03 | $0.02 | 133,180.0 | +0.04% |
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 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 Us Treasury 6 Month Bill Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Us Treasury 6 Month Bill Etf Stock (XBIL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $50.09 | $49.90 | $0.185 | 1,092,747.0 | -0.21% |
| 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% |
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% |
Us Treasury 6 Month Bill Etf Stock (XBIL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.14 | $49.92 | $0.22 | 4,580,633.0 | -0.41% |
| Nov, 2023 | $50.18 | $49.92 | $0.26 | 3,856,170.0 | +0.05% |
| Oct, 2023 | $50.30 | $49.88 | $0.42 | 4,481,652.0 | +0.00% |
| Sep, 2023 | $50.17 | $49.95 | $0.22 | 3,356,667.0 | -0.04% |
| Aug, 2023 | $50.18 | $49.92 | $0.26 | 2,889,426.0 | +0.06% |
| Jul, 2023 | $50.17 | $49.93 | $0.24 | 2,553,441.0 | -0.06% |
| Jun, 2023 | $50.19 | $49.93 | $0.26 | 1,163,607.0 | +0.08% |
| May, 2023 | $50.22 | $49.99 | $0.23 | 1,633,463.0 | -0.16% |
| Apr, 2023 | $50.28 | $50.05 | $0.23 | 862,178.0 | -0.10% |
| Mar, 2023 | $50.26 | $50.22 | $0.0373 | 124,522.0 | +0.00% |
5.65%
Cap:
|
Volume (24h):