Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

US Treasury 3 Month Bill ETF (TBIL)

49.89
+0.02
+(0.04%)
At close: April 9 at 4:00:00 PM EDT
49.88
-0.01
(-0.02%)
Pre-Market: 4:57:33 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202549.8849.8949.8849.8949.895,878,100
Apr 8, 202549.8749.8849.8749.8749.874,002,900
Apr 7, 202549.8749.8849.8749.8749.874,974,700
Apr 4, 202549.8649.8849.8649.8749.876,557,200
Apr 3, 202549.8549.8649.8449.8549.854,022,900
Apr 2, 202549.8549.8549.8449.8549.852,977,100
Apr 1, 2025 0.17 Dividend
Apr 1, 202549.8549.8549.8349.8449.843,663,000
Mar 31, 202550.0050.0150.0050.0149.843,381,800
Mar 28, 202550.0050.0149.9949.9949.822,638,500
Mar 27, 202549.9849.9949.9849.9949.822,561,300
Mar 26, 202549.9749.9849.9749.9849.811,540,200
Mar 25, 202549.9749.9849.9749.9749.801,163,700
Mar 24, 202549.9649.9749.9649.9749.791,175,100
Mar 21, 202549.9549.9749.9549.9649.791,404,400
Mar 20, 202549.9449.9549.9449.9549.781,379,200
Mar 19, 202549.9449.9549.9349.9549.783,479,200
Mar 18, 202549.9349.9449.9349.9449.771,982,500
Mar 17, 202549.9349.9349.9249.9349.761,856,700
Mar 14, 202549.9249.9349.9249.9249.751,518,700
Mar 13, 202549.9049.9149.9049.9149.741,347,800
Mar 12, 202549.9049.9049.8949.9049.721,224,800
Mar 11, 202549.9049.9049.8949.8949.723,069,200
Mar 10, 202549.8949.8949.8849.8949.723,011,200
Mar 7, 202549.8949.8949.8849.8849.711,902,500
Mar 6, 202549.8749.8749.8649.8649.692,414,700
Mar 5, 202549.8549.8649.8549.8549.681,898,500
Mar 4, 202549.8649.8649.8449.8649.692,217,600
Mar 3, 2025 0.17 Dividend
Mar 3, 202549.8649.8649.8449.8549.682,473,100
Feb 28, 202550.0150.0250.0150.0149.661,535,600
Feb 27, 202549.9950.0049.9950.0049.651,440,300
Feb 26, 202549.9950.0049.9950.0049.651,128,800
Feb 25, 202549.9949.9949.9849.9949.641,896,700
Feb 24, 202549.9949.9949.9849.9949.641,595,100
Feb 21, 202549.9949.9949.9849.9949.642,062,900
Feb 20, 202549.9649.9749.9549.9549.612,329,100
Feb 19, 202549.9549.9649.9449.9549.611,022,100
Feb 18, 202549.9549.9549.9449.9449.601,132,800
Feb 14, 202549.9449.9449.9349.9449.601,133,500
Feb 13, 202549.9249.9249.9149.9249.582,231,100
Feb 12, 202549.9149.9149.9049.9049.561,281,700
Feb 11, 202549.9049.9149.8949.9149.571,331,700
Feb 10, 202549.9049.9049.8949.8949.551,422,700
Feb 7, 202549.9049.9049.8949.9049.561,308,800
Feb 6, 202549.8749.8849.8749.8849.54904,700
Feb 5, 202549.8849.8849.8749.8849.541,475,100
Feb 4, 202549.8749.8749.8649.8649.523,705,000
Feb 3, 2025 0.17 Dividend
Feb 3, 202549.8749.8749.8649.8749.532,062,800
Jan 31, 202550.0350.0450.0250.0449.522,176,300
Jan 30, 202550.0250.0250.0150.0149.491,099,500
Jan 29, 202550.0050.0150.0050.0049.481,271,400
Jan 28, 202550.0050.0150.0050.0049.481,377,900
Jan 27, 202549.9950.0049.9949.9949.471,162,500
Jan 24, 202549.9950.0049.9950.0049.48947,200
Jan 23, 202549.9849.9849.9749.9849.46947,300
Jan 22, 202549.9849.9849.9749.9849.461,442,600
Jan 21, 202549.9749.9749.9649.9649.441,168,700
Jan 17, 202549.9649.9649.9549.9649.44893,700
Jan 16, 202549.9449.9449.9349.9449.421,109,100
Jan 15, 202549.9449.9449.9349.9449.421,396,500
Jan 14, 202549.9349.9349.9249.9249.401,336,200
Jan 13, 202549.9249.9349.9249.9349.411,543,600
Jan 10, 202549.9149.9249.9149.9249.401,895,400
Jan 8, 202549.8949.9049.8949.9049.381,503,500
Jan 7, 202549.8949.8949.8849.8849.361,160,500
Jan 6, 202549.8949.8949.8849.8849.361,406,800
Jan 3, 202549.8849.8949.8849.8949.371,458,200
Jan 2, 202549.8749.8749.8649.8649.341,632,800
Dec 31, 202449.8549.8749.8549.8649.342,054,200
Dec 30, 2024 0.18 Dividend
Dec 30, 202449.8549.8549.8449.8449.321,974,500
Dec 27, 202450.0250.0250.0150.0149.31710,900
Dec 26, 202450.0050.0150.0050.0149.311,502,400
Dec 24, 202450.0050.0049.9950.0049.30818,700
Dec 23, 202449.9949.9949.9849.9949.291,108,700
Dec 20, 202449.9949.9949.9849.9949.291,414,100
Dec 19, 202449.9749.9749.9649.9749.271,450,300
Dec 18, 202449.9549.9649.9449.9549.251,499,800
Dec 17, 202449.9549.9549.9449.9449.241,087,800
Dec 16, 202449.9549.9549.9449.9449.241,254,800
Dec 13, 202449.9449.9549.9449.9549.251,525,500
Dec 12, 202449.9249.9349.9249.9249.221,515,900
Dec 11, 202449.9249.9249.9149.9249.22960,300
Dec 10, 202449.9049.9149.9049.9149.21947,200
Dec 9, 202449.8949.9049.8949.9049.20938,800
Dec 6, 202449.8949.8949.8849.8949.191,965,700
Dec 5, 202449.8649.8749.8649.8749.171,179,600
Dec 4, 202449.8549.8649.8549.8649.161,312,800
Dec 3, 202449.8649.8649.8549.8549.161,251,400
Dec 2, 2024 0.18 Dividend
Dec 2, 202449.8549.8549.8449.8549.162,047,300
Nov 29, 202450.0150.0250.0150.0149.131,231,800
Nov 27, 202450.0050.0150.0050.0049.12726,200
Nov 26, 202450.0050.0049.9950.0049.121,021,900
Nov 25, 202449.9849.9949.9849.9849.101,186,400
Nov 22, 202449.9949.9949.9849.9949.111,021,800
Nov 21, 202449.9749.9749.9649.9749.09903,700
Nov 20, 202449.9649.9749.9549.9549.071,133,800
Nov 19, 202449.9549.9649.9549.9549.071,942,000
Nov 18, 202449.9549.9549.9449.9449.06990,400
Nov 15, 202449.9549.9549.9449.9549.071,111,100
Nov 14, 202449.9349.9349.9249.9349.051,103,200
Nov 13, 202449.9249.9249.9149.9249.041,509,700
Nov 12, 202449.9149.9249.9149.9249.041,194,600
Nov 11, 202449.9049.9149.9049.9049.021,486,000
Nov 8, 202449.8949.9149.8949.9049.021,141,800
Nov 7, 202449.8849.8849.8749.8849.00923,800
Nov 6, 202449.8749.8849.8749.8748.992,373,000
Nov 5, 202449.8749.8749.8649.8748.991,621,300
Nov 4, 202449.8649.8749.8649.8748.991,199,500
Nov 1, 2024 0.19 Dividend
Nov 1, 202449.8749.8749.8549.8648.982,917,500
Oct 31, 202450.0350.0350.0250.0248.961,601,200
Oct 30, 202450.0150.0250.0150.0148.95842,000
Oct 29, 202450.0150.0150.0050.0148.951,766,300
Oct 28, 202450.0050.0150.0050.0148.95599,200
Oct 25, 202449.9950.0049.9950.0048.942,536,800
Oct 24, 202449.9849.9849.9749.9748.91875,100
Oct 23, 202449.9749.9849.9649.9848.92859,700
Oct 22, 202449.9649.9749.9649.9748.911,175,400
Oct 21, 202449.9649.9649.9549.9648.90902,900
Oct 18, 202449.9649.9649.9549.9648.90737,200
Oct 17, 202449.9449.9449.9349.9448.883,218,900
Oct 16, 202449.9249.9349.9249.9348.87738,700
Oct 15, 202449.9249.9349.9249.9348.871,044,800
Oct 14, 202449.9349.9349.9249.9348.87773,900
Oct 11, 202449.9249.9349.9249.9348.87928,800
Oct 10, 202449.9049.9049.8949.8948.83781,500
Oct 9, 202449.8949.8949.8849.8948.831,195,000
Oct 8, 202449.8949.8949.8849.8948.831,002,500
Oct 7, 202449.8849.8849.8749.8848.821,160,900
Oct 4, 202449.8849.8849.8749.8848.821,271,900
Oct 3, 202449.8649.8649.8549.8548.791,796,700
Oct 2, 202449.8549.8549.8449.8548.791,207,100
Oct 1, 2024 0.21 Dividend
Oct 1, 202449.8549.8549.8449.8548.792,528,300
Sep 30, 202450.0450.0550.0350.0448.782,204,000
Sep 27, 202450.0450.0450.0350.0348.771,031,000
Sep 26, 202450.0150.0250.0150.0248.761,162,200
Sep 25, 202450.0150.0250.0150.0248.761,126,900
Sep 24, 202450.0050.0150.0050.0048.741,498,600
Sep 23, 202449.9950.0049.9950.0048.741,289,100
Sep 20, 202449.9950.0049.9950.0048.74975,300
Sep 19, 202449.9749.9749.9649.9648.701,809,600
Sep 18, 202449.9649.9649.9549.9548.691,445,800
Sep 17, 202449.9549.9549.9449.9548.691,107,900
Sep 16, 202449.9349.9449.9349.9448.681,048,100
Sep 13, 202449.9349.9349.9249.9248.661,045,200
Sep 12, 202449.9149.9149.9049.9148.65848,900
Sep 11, 202449.8949.9049.8949.8948.63731,900
Sep 10, 202449.8849.8949.8849.8848.62887,500
Sep 9, 202449.8749.8849.8749.8848.62861,300
Sep 6, 202449.8749.8749.8649.8748.612,146,500
Sep 5, 202449.8549.8649.8449.8548.591,509,700
Sep 4, 202449.8449.8549.8349.8548.591,279,000
Sep 3, 2024 0.22 Dividend
Sep 3, 202449.8449.8549.8349.8448.582,078,900
Aug 30, 202450.0350.0450.0350.0348.561,302,600
Aug 29, 202450.0250.0250.0150.0148.541,108,600
Aug 28, 202450.0150.0150.0050.0148.54794,700
Aug 27, 202450.0050.0149.9950.0148.54927,800
Aug 26, 202450.0050.0049.9950.0048.531,110,700
Aug 23, 202449.9950.0049.9949.9948.521,028,900
Aug 22, 202449.9849.9849.9749.9848.51708,500
Aug 21, 202449.9749.9749.9649.9748.50914,800
Aug 20, 202449.9649.9649.9549.9648.49723,200
Aug 19, 202449.9549.9549.9449.9448.47935,100
Aug 16, 202449.9449.9549.9349.9448.471,085,900
Aug 15, 202449.9249.9249.9149.9148.441,826,700
Aug 14, 202449.9249.9249.9049.9048.431,235,700
Aug 13, 202449.9049.9149.9049.9148.44968,700
Aug 12, 202449.8949.9049.8949.9048.431,104,000
Aug 9, 202449.8849.9049.8849.9048.431,324,700
Aug 8, 202449.8649.8749.8649.8748.40928,600
Aug 7, 202449.8849.8849.8549.8648.391,485,800
Aug 6, 202449.8549.8649.8549.8548.381,556,100
Aug 5, 202449.8749.8749.8449.8448.372,440,200
Aug 2, 202449.8549.8549.8449.8548.382,168,500
Aug 1, 2024 0.22 Dividend
Aug 1, 202449.8349.8349.8249.8348.362,351,400
Jul 31, 202450.0150.0350.0150.0248.331,480,000
Jul 30, 202450.0150.0250.0150.0148.33806,500
Jul 29, 202450.0050.0150.0050.0048.32867,200
Jul 26, 202449.9950.0149.9950.0048.32897,200
Jul 25, 202449.9949.9949.9749.9848.301,404,800
Jul 24, 202449.9749.9849.9749.9748.291,193,700
Jul 23, 202449.9849.9849.9649.9648.28850,600
Jul 22, 202449.9549.9749.9549.9648.281,815,800
Jul 19, 202449.9649.9649.9549.9548.27609,400
Jul 18, 202449.9449.9449.9349.9448.26948,500
Jul 17, 202449.9349.9449.9249.9348.25995,000
Jul 16, 202449.9349.9349.9249.9348.251,061,100
Jul 15, 202449.9049.9249.9049.9148.23749,100
Jul 12, 202449.9149.9149.9049.9048.22893,900
Jul 11, 202449.8849.8949.8749.8948.211,514,100
Jul 10, 202449.8849.8849.8749.8748.191,228,100
Jul 9, 202449.8849.8849.8749.8848.201,152,400
Jul 8, 202449.8749.8749.8649.8648.18961,200
Jul 5, 202449.8649.8649.8549.8648.181,039,000
Jul 3, 202449.8349.8449.8349.8448.16612,600
Jul 2, 202449.8349.8349.8249.8348.151,176,700
Jul 1, 2024 0.22 Dividend
Jul 1, 202449.8349.8349.8149.8148.131,683,300
Jun 28, 202450.0250.0350.0150.0248.121,124,100
Jun 27, 202450.0050.0149.9950.0148.111,316,900
Jun 26, 202450.0050.0049.9949.9948.10806,000
Jun 25, 202450.0050.0049.9950.0048.10709,200
Jun 24, 202449.9849.9949.9849.9848.091,000,300
Jun 21, 202449.9749.9849.9749.9848.091,121,500
Jun 20, 202449.9549.9649.9449.9548.06784,000
Jun 18, 202449.9449.9549.9349.9548.061,086,200
Jun 17, 202449.9349.9349.9249.9248.031,101,100
Jun 14, 202449.9349.9349.9249.9248.031,017,200
Jun 13, 202449.9149.9149.9049.9148.02680,400
Jun 12, 202449.8949.9049.8949.9048.01971,900
Jun 11, 202449.8949.8949.8849.8948.00887,800
Jun 10, 202449.8849.8949.8749.8847.99887,100
Jun 7, 202449.8849.8849.8749.8847.991,382,900
Jun 6, 202449.8549.8649.8549.8647.97709,400
Jun 5, 202449.8549.8549.8449.8547.96958,500
Jun 4, 202449.8549.8549.8349.8447.95990,100
Jun 3, 2024 0.22 Dividend
Jun 3, 202449.8449.8449.8349.8447.951,954,000
May 31, 202450.0350.0550.0350.0547.942,361,600
May 30, 202450.0350.0350.0150.0247.91825,100
May 29, 202450.0250.0250.0150.0147.901,020,500
May 28, 202450.0250.0250.0150.0147.90796,100
May 24, 202450.0250.0250.0150.0247.91833,300
May 23, 202450.0150.0150.0050.0147.90946,400
May 22, 202449.9849.9849.9749.9747.871,148,700
May 21, 202449.9749.9749.9649.9747.87829,500
May 20, 202449.9749.9749.9549.9647.861,055,600
May 17, 202449.9649.9649.9549.9647.86853,700
May 16, 202449.9449.9549.9449.9547.85920,900
May 15, 202449.9349.9349.9249.9247.821,005,900
May 14, 202449.9249.9249.9149.9247.82794,500
May 13, 202449.9249.9249.9149.9147.81948,900
May 10, 202449.9149.9149.9049.9147.81943,800
May 9, 202449.8949.9049.8949.9047.801,152,800
May 8, 202449.8849.8849.8749.8847.781,348,400
May 7, 202449.8749.8749.8649.8747.77761,400
May 6, 202449.8749.8749.8549.8647.761,738,800
May 3, 202449.8649.8649.8549.8547.761,082,000
May 2, 202449.8549.8549.8449.8547.751,007,400
May 1, 2024 0.22 Dividend
May 1, 202449.8349.8349.8249.8347.732,046,800
Apr 30, 202450.0450.0450.0250.0247.701,314,700
Apr 29, 202450.0350.0350.0250.0247.701,194,600
Apr 26, 202450.0250.0250.0150.0247.70729,000
Apr 25, 202450.0150.0250.0150.0147.70914,700
Apr 24, 202449.9950.0049.9950.0047.69580,600
Apr 23, 202449.9949.9949.9849.9947.68867,300
Apr 22, 202449.9849.9849.9749.9747.661,090,600
Apr 19, 202449.9749.9849.9749.9747.66971,300
Apr 18, 202449.9649.9749.9649.9647.65757,000
Apr 17, 202449.9549.9549.9449.9547.641,496,500
Apr 16, 202449.9549.9549.9349.9347.621,126,200
Apr 15, 202449.9449.9449.9249.9347.621,349,400
Apr 12, 202449.9349.9349.9249.9347.62872,500
Apr 11, 202449.9149.9449.9149.9147.601,313,900
Apr 10, 202449.9049.9049.8949.8947.581,101,600

Related Tickers