Canada markets closed

US Treasury 3 Month Bill ETF (TBIL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
50.00+0.02 (+0.04%)
At close: 04:00PM EDT
50.00 -0.00 (-0.00%)
After hours: 07:25PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202450.0050.0049.9950.0050.00707,200
Jun 24, 202449.9849.9949.9849.9849.981,000,300
Jun 21, 202449.9749.9849.9749.9849.981,121,500
Jun 20, 202449.9549.9649.9449.9549.95784,000
Jun 18, 202449.9449.9549.9349.9549.951,086,200
Jun 17, 202449.9349.9349.9249.9249.921,101,100
Jun 14, 202449.9349.9349.9249.9249.921,017,200
Jun 13, 202449.9149.9149.9049.9149.91680,400
Jun 12, 202449.8949.9049.8949.9049.90971,900
Jun 11, 202449.8949.8949.8849.8949.89887,800
Jun 10, 202449.8849.8949.8749.8849.88887,100
Jun 07, 202449.8849.8849.8749.8849.881,382,900
Jun 06, 202449.8549.8649.8549.8649.86709,400
Jun 05, 202449.8549.8549.8449.8549.85958,500
Jun 04, 202449.8549.8549.8349.8449.84990,100
Jun 03, 202449.8449.8449.8349.8449.841,954,000
Jun 03, 20240.219 Dividend
May 31, 202450.0350.0550.0350.0549.832,361,600
May 30, 202450.0350.0350.0150.0249.80825,100
May 29, 202450.0250.0250.0150.0149.791,020,500
May 28, 202450.0250.0250.0150.0149.79796,100
May 24, 202450.0250.0250.0150.0249.80833,300
May 23, 202450.0150.0150.0050.0149.79946,400
May 22, 202449.9849.9849.9749.9749.761,148,700
May 21, 202449.9749.9749.9649.9749.75829,500
May 20, 202449.9749.9749.9549.9649.741,055,600
May 17, 202449.9649.9649.9549.9649.74853,700
May 16, 202449.9449.9549.9449.9549.73920,900
May 15, 202449.9349.9349.9249.9249.701,005,900
May 14, 202449.9249.9249.9149.9249.70794,500
May 13, 202449.9249.9249.9149.9149.69948,900
May 10, 202449.9149.9149.9049.9149.69943,800
May 09, 202449.8949.9049.8949.9049.681,152,800
May 08, 202449.8849.8849.8749.8849.661,348,400
May 07, 202449.8749.8749.8649.8749.65761,400
May 06, 202449.8749.8749.8549.8649.641,738,800
May 03, 202449.8649.8649.8549.8549.641,082,000
May 02, 202449.8549.8549.8449.8549.631,007,400
May 01, 202449.8349.8349.8249.8349.612,046,800
May 01, 20240.218 Dividend
Apr 30, 202450.0450.0450.0250.0249.581,314,700
Apr 29, 202450.0350.0350.0250.0249.581,194,600
Apr 26, 202450.0250.0250.0150.0249.58729,000
Apr 25, 202450.0150.0250.0150.0149.57914,700
Apr 24, 202449.9950.0049.9950.0049.56580,600
Apr 23, 202449.9949.9949.9849.9949.55867,300
Apr 22, 202449.9849.9849.9749.9749.531,090,600
Apr 19, 202449.9749.9849.9749.9749.53971,300
Apr 18, 202449.9649.9749.9649.9649.52757,000
Apr 17, 202449.9549.9549.9449.9549.511,496,500
Apr 16, 202449.9549.9549.9349.9349.491,126,200
Apr 15, 202449.9449.9449.9249.9349.491,349,400
Apr 12, 202449.9349.9349.9249.9349.49872,500
Apr 11, 202449.9149.9449.9149.9149.481,313,900
Apr 10, 202449.9049.9049.8949.8949.461,101,600
Apr 09, 202449.8849.8949.8849.8949.46594,700
Apr 08, 202449.8849.8949.8849.8849.45884,900
Apr 05, 202449.8849.8849.8749.8849.45803,000
Apr 04, 202449.8649.8749.8649.8749.44957,400
Apr 03, 202449.8549.8549.8449.8449.41972,400
Apr 02, 202449.8349.8449.8349.8349.401,009,000
Apr 01, 202449.8449.8549.8349.8349.401,364,200
Apr 01, 20240.219 Dividend
Mar 28, 202450.0550.0550.0350.0349.381,262,400
Mar 27, 202450.0450.0450.0350.0449.39754,200
Mar 26, 202450.0150.0250.0150.0249.37725,600
Mar 25, 202449.9950.0149.9950.0149.36785,300
Mar 22, 202449.9850.0049.9850.0049.35711,300
Mar 21, 202449.9849.9949.9849.9949.34781,600
Mar 20, 202449.9749.9749.9649.9749.32717,300
Mar 19, 202449.9649.9649.9549.9549.30711,400
Mar 18, 202449.9549.9649.9549.9649.31581,000
Mar 15, 202449.9449.9549.9349.9549.30752,400
Mar 14, 202449.9349.9449.9349.9349.28957,100
Mar 13, 202449.9249.9249.9149.9249.27421,200
Mar 12, 202449.9049.9249.9049.9049.25878,100
Mar 11, 202449.9049.9149.8949.8949.24849,800
Mar 08, 202449.8949.9049.8949.9049.25772,100
Mar 07, 202449.8849.8949.8849.8949.241,008,000
Mar 06, 202449.8749.8849.8649.8749.22850,400
Mar 05, 202449.8949.8949.8549.8649.211,026,400
Mar 04, 202449.8749.8749.8549.8649.211,231,900
Mar 01, 202449.8649.8649.8449.8549.201,729,900
Mar 01, 20240.219 Dividend
Feb 29, 202450.0550.0650.0550.0549.18965,300
Feb 28, 202450.0450.0450.0350.0349.16823,300
Feb 27, 202450.0450.0450.0250.0349.16819,300
Feb 26, 202450.0450.0450.0250.0249.15838,300
Feb 23, 202450.0350.0450.0150.0249.151,017,800
Feb 22, 202450.0150.0350.0150.0249.15900,200
Feb 21, 202450.0150.0149.9950.0049.13661,000
Feb 20, 202449.9849.9949.9749.9949.121,377,600
Feb 16, 202449.9649.9849.9649.9849.111,018,100
Feb 15, 202449.9649.9749.9649.9649.09875,800
Feb 14, 202449.9449.9549.9449.9449.071,086,400
Feb 13, 202449.9349.9449.9249.9449.071,037,500
Feb 12, 202449.9349.9349.9249.9349.06904,400
Feb 09, 202449.9249.9349.9149.9249.05692,400
Feb 08, 202449.9049.9249.9049.9149.04800,100
Feb 07, 202449.8949.9049.8849.8849.011,234,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...