Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
US Treasury ETF (TBIL)
US Treasury ETF (TBIL) Historical

TBIL US Treasury ETF

49.99

0.00 (0.00%)

Pre Market

Last Updated: 08:14:52

Delayed by 15 minutes

TBIL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	49.99	0.02	0.05%	49.99	49.99	49.98	1,411,825
Dec 19 2024	49.965	0.02	0.03%	49.97	49.97	49.96	1,446,889
Dec 18 2024	49.95	0.01	0.02%	49.95	49.96	49.94	1,498,453
Dec 17 2024	49.94	0.00	0.00%	49.95	49.95	49.94	1,079,974
Dec 16 2024	49.94	-0.01	-0.02%	49.95	49.95	49.94	1,252,663
Dec 13 2024	49.95	0.03	0.06%	49.945	49.95	49.94	1,525,494
Dec 12 2024	49.92	0.00	0.00%	49.92	49.93	49.92	1,512,565
Dec 11 2024	49.92	0.01	0.02%	49.915	49.92	49.91	960,338
Dec 10 2024	49.91	0.01	0.02%	49.905	49.91	49.90	946,962
Dec 09 2024	49.90	0.01	0.02%	49.89	49.90	49.89	937,556
Dec 06 2024	49.89	0.02	0.04%	49.89	49.89	49.88	1,962,766
Dec 05 2024	49.87	0.01	0.02%	49.86	49.87	49.86	1,169,501
Dec 04 2024	49.86	0.00	0.00%	49.8537	49.86	49.85	1,313,092
Dec 03 2024	49.86	0.01	0.02%	49.86	49.86	49.85	1,251,100
Dec 02 2024	49.85	-0.16	-0.32%	49.85	49.85	49.84	2,045,906
Nov 29 2024	50.01	0.01	0.01%	50.01	50.02	50.01	1,231,764
Nov 27 2024	50.0025	0.00	0.00%	50.00	50.01	50.00	725,736
Nov 26 2024	50.00	0.02	0.04%	50.00	50.00	49.99	1,021,898
Nov 25 2024	49.98	-0.01	-0.02%	49.98	49.99	49.98	1,160,058
Nov 22 2024	49.99	0.02	0.04%	49.99	49.99	49.98	1,019,953
Nov 21 2024	49.97	0.02	0.04%	49.97	49.97	49.96	903,661
Nov 20 2024	49.95	0.00	0.00%	49.96	49.97	49.95	1,131,226
Nov 19 2024	49.95	0.01	0.02%	49.95	49.96	49.95	1,938,370
Nov 18 2024	49.94	-0.01	-0.02%	49.95	49.95	49.94	987,472
Nov 15 2024	49.95	0.02	0.04%	49.95	49.95	49.94	1,106,265
Nov 14 2024	49.93	0.01	0.02%	49.93	49.93	49.92	1,097,513
Nov 13 2024	49.92	0.00	0.00%	49.92	49.92	49.91	1,509,664
Nov 12 2024	49.92	0.02	0.03%	49.91	49.92	49.91	1,194,576
Nov 11 2024	49.905	0.01	0.01%	49.90	49.91	49.90	1,483,723
Nov 08 2024	49.90	0.02	0.04%	49.89	49.91	49.89	1,141,503
Nov 07 2024	49.88	0.00	0.00%	49.88	49.88	49.87	922,226
Nov 06 2024	49.88	0.01	0.02%	49.87	49.88	49.87	2,351,120
Nov 05 2024	49.87	0.00	0.00%	49.87	49.87	49.86	1,621,020
Nov 04 2024	49.87	0.01	0.02%	49.86	49.87	49.86	1,198,597
Nov 01 2024	49.86	-0.16	-0.32%	49.87	49.87	49.85	2,893,060
Oct 31 2024	50.02	0.00	0.00%	50.03	50.03	50.02	1,597,788
Oct 30 2024	50.02	0.01	0.02%	50.01	50.02	50.01	839,089
Oct 29 2024	50.0091	0.00	0.00%	50.01	50.01	50.00	1,765,810
Oct 28 2024	50.01	0.01	0.02%	50.00	50.01	50.00	599,239
Oct 25 2024	50.00	0.03	0.06%	49.99	50.00	49.99	2,533,278
Oct 24 2024	49.97	-0.01	-0.02%	49.98	49.98	49.97	872,041
Oct 23 2024	49.98	0.01	0.02%	49.97	49.98	49.96	857,691
Oct 22 2024	49.97	0.01	0.02%	49.96	49.97	49.96	1,174,171
Oct 21 2024	49.96	0.00	0.00%	49.96	49.96	49.95	902,911
Oct 18 2024	49.96	0.02	0.04%	49.96	49.96	49.95	732,214
Oct 17 2024	49.94	0.01	0.02%	49.94	49.94	49.93	3,216,670
Oct 16 2024	49.93	0.00	0.00%	49.925	49.93	49.92	738,591
Oct 15 2024	49.93	0.01	0.01%	49.92	49.93	49.92	1,042,377
Oct 14 2024	49.925	-0.01	-0.01%	49.93	49.93	49.92	768,213
Oct 11 2024	49.93	0.03	0.06%	49.92	49.93	49.92	928,632
Oct 10 2024	49.90	0.01	0.02%	49.90	49.90	49.89	778,946
Oct 09 2024	49.89	0.00	0.00%	49.89	49.89	49.88	1,193,794
Oct 08 2024	49.89	0.01	0.02%	49.89	49.89	49.88	1,000,568
Oct 07 2024	49.88	0.00	0.00%	49.88	49.88	49.87	1,159,809
Oct 04 2024	49.88	0.03	0.06%	49.88	49.88	49.87	1,272,678
Oct 03 2024	49.85	0.00	0.00%	49.86	49.86	49.85	1,790,647
Oct 02 2024	49.8489	0.00	0.00%	49.85	49.85	49.84	1,196,653
Oct 01 2024	49.85	-0.19	-0.38%	49.845	49.85	49.84	2,529,698
Sep 30 2024	50.04	0.01	0.02%	50.04	50.05	50.03	2,197,416
Sep 27 2024	50.03	0.01	0.02%	50.04	50.04	50.03	1,022,776
Sep 26 2024	50.02	0.00	0.00%	50.01	50.02	50.01	1,162,290
Sep 25 2024	50.02	0.02	0.04%	50.01	50.02	50.01	1,126,624
Sep 24 2024	50.00	0.00	0.00%	50.00	50.01	50.00	1,498,395

US Treasury ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions