MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBIL — US Treasury 6 Month Bill ETF
NasdaqUS Treasury 6 Month Bill ETF
$50.03
+0.00(+0.00%)
- O
- 50.02
- H
- 50.03
- L
- 50.02
- V
- 132.89K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.03
Period Return-0.28%
Period High$50.22
Period Low$49.93
Avg Daily Volume126.5K
Total Trading Days365
XBIL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.02 | $50.03 | $50.02 | $50.03 | +$0.00 | +0.00% | 132,895 | $50.02 | $50.02 $50.03 |
| Oct 7, 2026 | $50.01 | $50.03 | $50.01 | $50.03 | +$0.00 | +0.00% | 88,531 | $50.02 | $50.01 $50.03 |
| Oct 6, 2026 | $50.02 | $50.03 | $50.01 | $50.03 | +$0.01 | +0.02% | 94,108 | $50.02 | $50.01 $50.03 |
| Oct 5, 2026 | $50.02 | $50.02 | $50.00 | $50.02 | +$0.02 | +0.04% | 79,391 | $50.01 | $50.00 $50.02 |
| Oct 2, 2026 | $50.02 | $50.02 | $50.00 | $50.00 | +$0.00 | +0.00% | 133,415 | $50.01 | $50.00 $50.02 |
| Oct 1, 2026 | $49.99 | $50.00 | $49.98 | $50.00 | +$0.02 | +0.04% | 280,474 | $49.99 | $49.98 $50.00 |
| Sep 30, 2026 | $49.97 | $49.98 | $49.96 | $49.98 | +$0.02 | +0.04% | 83,928 | $49.97 | $49.96 $49.98 |
| Sep 29, 2026 | $49.95 | $49.96 | $49.94 | $49.96 | +$0.02 | +0.04% | 280,397 | $49.95 | $49.94 $49.96 |
| Sep 28, 2026 | $49.95 | $49.95 | $49.93 | $49.94 | $-0.17 | -0.34% | 300,276 | $49.94 | $49.93 $49.95 |
| Sep 25, 2026 | $50.10 | $50.11 | $50.09 | $50.11 | +$0.03 | +0.06% | 63,413 | $50.10 | $50.09 $50.11 |
| Sep 24, 2026 | $50.09 | $50.10 | $50.08 | $50.08 | +$0.00 | +0.00% | 79,397 | $50.09 | $50.08 $50.10 |
| Sep 23, 2026 | $50.10 | $50.10 | $50.08 | $50.08 | $-0.01 | -0.01% | 75,195 | $50.09 | $50.08 $50.10 |
| Sep 22, 2026 | $50.09 | $50.10 | $50.08 | $50.09 | +$0.01 | +0.01% | 50,585 | $50.09 | $50.08 $50.10 |
| Sep 21, 2026 | $50.09 | $50.09 | $50.08 | $50.08 | +$0.01 | +0.01% | 71,275 | $50.08 | $50.08 $50.09 |
| Sep 18, 2026 | $50.09 | $50.09 | $50.07 | $50.08 | +$0.01 | +0.01% | 92,970 | $50.08 | $50.07 $50.09 |
| Sep 17, 2026 | $50.06 | $50.07 | $50.06 | $50.07 | +$0.01 | +0.02% | 80,310 | $50.07 | $50.06 $50.07 |
| Sep 16, 2026 | $50.08 | $50.08 | $50.06 | $50.06 | $-0.01 | -0.01% | 148,472 | $50.07 | $50.06 $50.08 |
| Sep 15, 2026 | $50.07 | $50.07 | $50.06 | $50.07 | +$0.02 | +0.03% | 85,349 | $50.07 | $50.06 $50.07 |
| Sep 14, 2026 | $50.06 | $50.07 | $50.05 | $50.05 | $-0.01 | -0.02% | 152,946 | $50.06 | $50.05 $50.07 |
| Sep 11, 2026 | $50.06 | $50.07 | $50.06 | $50.06 | +$0.00 | +0.00% | 50,602 | $50.07 | $50.06 $50.07 |
| Sep 10, 2026 | $50.07 | $50.07 | $50.06 | $50.06 | $-0.01 | -0.02% | 130,523 | $50.07 | $50.06 $50.07 |
| Sep 9, 2026 | $50.08 | $50.08 | $50.07 | $50.07 | +$0.00 | +0.00% | 83,651 | $50.07 | $50.07 $50.08 |
| Sep 8, 2026 | $50.06 | $50.07 | $50.06 | $50.07 | +$0.01 | +0.02% | 61,450 | $50.06 | $50.06 $50.07 |
| Sep 4, 2026 | $50.06 | $50.06 | $50.05 | $50.06 | +$0.02 | +0.03% | 161,033 | $50.06 | $50.05 $50.06 |
| Sep 3, 2026 | $50.04 | $50.05 | $50.04 | $50.05 | +$0.01 | +0.01% | 162,829 | $50.04 | $50.04 $50.05 |
| Sep 2, 2026 | $50.02 | $50.04 | $50.02 | $50.04 | +$0.02 | +0.03% | 117,257 | $50.03 | $50.02 $50.04 |
| Sep 1, 2026 | $50.02 | $50.03 | $50.02 | $50.03 | +$0.01 | +0.02% | 144,990 | $50.03 | $50.02 $50.03 |
| Aug 31, 2026 | $50.03 | $50.03 | $50.01 | $50.02 | $-0.01 | -0.01% | 96,360 | $50.02 | $50.01 $50.03 |
| Aug 28, 2026 | $50.03 | $50.04 | $50.02 | $50.02 | +$0.00 | +0.00% | 289,568 | $50.02 | $50.02 $50.04 |
| Aug 27, 2026 | $50.01 | $50.02 | $50.01 | $50.02 | $-0.15 | -0.30% | 90,593 | $50.02 | $50.01 $50.02 |