US Treasury 3 Month Bill ETF (NQ: TBIL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	47.94	47.94	47.92	47.94	1,409,712	+0.03(+0.06%)
Aug 30, 2023	47.91	47.92	47.90	47.91	1,063,988	+0.00(+0.00%)
Aug 29, 2023	47.91	47.91	47.90	47.91	1,281,608	+0.01(+0.02%)
Aug 28, 2023	47.90	47.90	47.89	47.90	1,024,269	+0.01(+0.02%)
Aug 25, 2023	47.89	47.89	47.88	47.89	582,628	+0.01(+0.02%)
Aug 24, 2023	47.89	47.89	47.88	47.88	827,966	+0.03(+0.06%)
Aug 23, 2023	47.86	47.87	47.86	47.86	943,495	+0.00(+0.00%)
Aug 22, 2023	47.87	47.87	47.85	47.86	612,795	+0.00(+0.00%)
Aug 21, 2023	47.86	47.86	47.85	47.86	921,261	+0.01(+0.02%)
Aug 18, 2023	47.85	47.85	47.84	47.85	933,557	+0.00(+0.00%)
Aug 17, 2023	47.85	47.85	47.84	47.85	803,877	+0.03(+0.06%)
Aug 16, 2023	47.82	47.82	47.81	47.82	1,183,857	+0.00(+0.00%)
Aug 15, 2023	47.82	47.82	47.81	47.82	708,005	+0.01(+0.02%)
Aug 14, 2023	47.81	47.81	47.80	47.81	609,032	+0.01(+0.02%)
Aug 11, 2023	47.81	47.81	47.79	47.80	697,407	+0.01(+0.02%)
Aug 10, 2023	47.80	47.80	47.78	47.79	1,169,718	+0.02(+0.04%)
Aug 09, 2023	47.77	47.78	47.76	47.77	590,522	+0.00(+0.00%)
Aug 08, 2023	47.78	47.78	47.76	47.77	791,220	+0.02(+0.04%)
Aug 07, 2023	47.76	47.76	47.75	47.75	612,367	+0.00(+0.00%)
Aug 04, 2023	47.75	47.75	47.74	47.75	565,206	+0.00(+0.00%)
Aug 03, 2023	47.75	47.75	47.74	47.75	658,437	+0.03(+0.06%)
Aug 02, 2023	47.73	47.73	47.71	47.72	767,795	+0.00(+0.00%)
Aug 01, 2023	47.72	47.72	47.71	47.72	926,099	+0.03(+0.05%)
Jul 31, 2023	47.71	47.71	47.70	47.70	752,142	-0.01(-0.02%)
Jul 28, 2023	47.72	47.72	47.70	47.71	377,607	+0.02(+0.04%)
Jul 27, 2023	47.70	47.70	47.68	47.69	376,134	+0.01(+0.02%)
Jul 26, 2023	47.68	47.68	47.67	47.68	476,139	+0.01(+0.02%)
Jul 25, 2023	47.67	47.68	47.66	47.67	497,768	+0.00(+0.00%)
Jul 24, 2023	47.67	47.67	47.66	47.67	903,840	+0.01(+0.02%)
Jul 21, 2023	47.67	47.67	47.65	47.66	409,572	+0.00(+0.00%)
Jul 20, 2023	47.66	47.66	47.65	47.66	609,746	+0.02(+0.04%)
Jul 19, 2023	47.64	47.64	47.63	47.64	430,055	+0.02(+0.04%)
Jul 18, 2023	47.63	47.63	47.62	47.62	409,660	+0.00(+0.00%)
Jul 17, 2023	47.60	47.62	47.60	47.62	818,497	+0.01(+0.02%)
Jul 14, 2023	47.61	47.61	47.60	47.61	631,107	+0.01(+0.02%)
Jul 13, 2023	47.59	47.60	47.59	47.60	450,047	+0.01(+0.02%)
Jul 12, 2023	47.59	47.59	47.58	47.59	569,552	+0.01(+0.02%)
Jul 11, 2023	47.59	47.59	47.57	47.58	563,055	+0.00(+0.00%)
Jul 10, 2023	47.55	47.59	47.55	47.58	512,182	+0.01(+0.02%)
Jul 07, 2023	47.57	47.57	47.56	47.57	553,227	+0.01(+0.02%)
Jul 06, 2023	47.59	47.59	47.55	47.56	505,232	+0.01(+0.02%)
Jul 05, 2023	47.57	47.57	47.54	47.55	563,363	+0.00(+0.00%)
Jul 03, 2023	47.54	47.55	47.54	47.55	625,230	+0.02(+0.05%)
Jun 30, 2023	47.52	47.53	47.51	47.53	462,435	+0.03(+0.06%)
Jun 29, 2023	47.50	47.51	47.49	47.50	577,985	+0.02(+0.04%)
Jun 28, 2023	47.49	47.50	47.48	47.48	522,355	-0.01(-0.02%)
Jun 27, 2023	47.49	47.49	47.48	47.49	485,840	+0.01(+0.02%)
Jun 26, 2023	47.50	47.50	47.47	47.48	361,189	+0.00(+0.00%)
Jun 23, 2023	47.48	47.48	47.47	47.48	603,635	+0.01(+0.02%)
Jun 22, 2023	47.47	47.47	47.46	47.47	278,436	+0.02(+0.04%)
Jun 21, 2023	47.45	47.47	47.44	47.45	393,217	+0.01(+0.02%)
Jun 20, 2023	47.46	47.46	47.43	47.44	530,331	+0.00(+0.00%)
Jun 16, 2023	47.44	47.44	47.42	47.44	488,498	+0.01(+0.02%)
Jun 15, 2023	47.42	47.43	47.42	47.43	374,678	+0.27(+0.58%)
May 08, 2023	47.16	47.16	47.15	47.16	552,029	+0.01(+0.02%)
May 05, 2023	47.16	47.16	47.14	47.15	571,371	+0.00(+0.00%)
May 04, 2023	47.15	47.15	47.12	47.15	499,709	+0.02(+0.04%)
May 03, 2023	47.13	47.13	47.11	47.13	450,522	+0.00(+0.00%)
May 02, 2023	47.17	47.17	47.12	47.13	395,832	+0.01(+0.02%)
May 01, 2023	47.13	47.13	47.11	47.12	703,576	+0.01(+0.02%)
Apr 28, 2023	47.11	47.11	47.11	47.11	490,007	+0.02(+0.04%)
Apr 27, 2023	47.09	47.10	47.09	47.10	1,008,719	+0.01(+0.02%)
Apr 26, 2023	47.09	47.10	47.08	47.09	292,170	+0.01(+0.02%)
Apr 25, 2023	47.08	47.08	47.07	47.08	297,648	+0.00(+0.00%)
Apr 24, 2023	47.08	47.09	47.07	47.08	407,015	+0.02(+0.04%)
Apr 21, 2023	47.08	47.08	47.06	47.06	367,851	-0.01(-0.02%)
Apr 20, 2023	47.07	47.08	47.06	47.07	369,896	+0.00(+0.00%)
Apr 19, 2023	47.05	47.07	47.05	47.07	224,993	+0.02(+0.04%)
Apr 18, 2023	47.06	47.06	47.04	47.05	268,681	+0.00(+0.00%)
Apr 17, 2023	47.05	47.06	47.04	47.05	370,384	+0.00(+0.00%)
Apr 14, 2023	47.05	47.05	47.04	47.05	290,905	+0.01(+0.02%)
Apr 13, 2023	47.04	47.04	47.02	47.04	666,501	+0.03(+0.06%)
Apr 12, 2023	47.02	47.02	47.00	47.01	422,255	+0.01(+0.02%)
Apr 11, 2023	47.00	47.00	46.98	47.00	400,021	+0.02(+0.04%)
Apr 10, 2023	47.01	47.01	46.98	46.98	474,110	-0.02(-0.04%)
Apr 06, 2023	47.01	47.01	46.99	47.00	533,060	+0.00(+0.00%)
Apr 05, 2023	47.00	47.00	46.99	47.00	223,517	+0.03(+0.06%)
Apr 04, 2023	46.97	46.97	46.96	46.97	357,811	+0.01(+0.02%)
Apr 03, 2023	46.95	46.97	46.95	46.96	638,296	+0.01(+0.02%)
Mar 31, 2023	46.95	46.96	46.94	46.95	361,196	+0.00(+0.00%)
Mar 30, 2023	46.94	46.95	46.94	46.95	316,467	+0.01(+0.02%)
Mar 29, 2023	46.94	46.95	46.93	46.94	304,762	+0.02(+0.04%)
Mar 28, 2023	46.93	46.94	46.92	46.93	487,206	+0.01(+0.02%)
Mar 27, 2023	46.91	46.92	46.90	46.92	398,042	+0.02(+0.04%)
Mar 24, 2023	46.91	46.92	46.90	46.90	380,527	+0.00(+0.00%)
Mar 23, 2023	46.91	46.91	46.89	46.90	485,224	+0.01(+0.02%)
Mar 22, 2023	46.88	46.91	46.87	46.89	330,573	+0.01(+0.02%)
Mar 21, 2023	46.87	46.88	46.87	46.88	385,190	+0.01(+0.02%)
Mar 20, 2023	46.88	46.88	46.86	46.87	418,299	+0.01(+0.02%)
Mar 17, 2023	46.88	46.88	46.86	46.86	385,987	+0.00(+0.00%)
Mar 16, 2023	46.88	46.88	46.84	46.86	566,380	+0.01(+0.02%)
Mar 15, 2023	46.83	46.85	46.82	46.85	567,039	+0.04(+0.08%)
Mar 14, 2023	46.79	46.81	46.79	46.81	425,585	-0.01(-0.02%)
Mar 13, 2023	46.84	46.84	46.79	46.82	864,404	+0.03(+0.06%)
Mar 10, 2023	46.79	46.79	46.79	46.79	652,425	+0.01(+0.02%)
Mar 09, 2023	46.78	46.79	46.78	46.79	498,157	+0.00(+0.00%)
Mar 08, 2023	46.78	46.79	46.77	46.79	305,508	+0.02(+0.04%)
Mar 07, 2023	46.74	46.77	46.74	46.77	449,829	+0.00(+0.00%)
Mar 06, 2023	46.78	46.78	46.76	46.77	369,783	+0.01(+0.02%)
Mar 03, 2023	46.78	46.78	46.75	46.76	424,132	+0.00(+0.00%)
Mar 02, 2023	46.76	46.76	46.75	46.76	546,647	+0.02(+0.04%)
Mar 01, 2023	46.76	46.76	46.72	46.74	382,542	+0.01(+0.02%)
Feb 28, 2023	46.72	46.73	46.71	46.73	376,816	+0.01(+0.02%)
Feb 27, 2023	46.71	46.72	46.70	46.72	438,423	+0.02(+0.04%)
Feb 24, 2023	46.71	46.71	46.69	46.70	219,185	+0.00(+0.00%)
Feb 23, 2023	46.70	46.70	46.69	46.70	226,128	+0.02(+0.04%)
Feb 22, 2023	46.69	46.69	46.67	46.68	252,352	+0.01(+0.02%)
Feb 21, 2023	46.68	46.70	46.67	46.67	266,110	+0.00(+0.00%)
Feb 17, 2023	46.68	46.68	46.66	46.67	805,580	+0.01(+0.02%)
Feb 16, 2023	46.67	46.67	46.66	46.67	135,055	+0.02(+0.04%)
Feb 15, 2023	46.65	46.68	46.63	46.65	99,691	+0.01(+0.03%)
Feb 14, 2023	46.64	46.64	46.62	46.63	170,209	+0.01(+0.03%)
Feb 13, 2023	46.63	46.63	46.62	46.62	162,175	-0.01(-0.02%)
Feb 10, 2023	46.63	46.63	46.62	46.63	148,638	+0.00(+0.00%)
Feb 09, 2023	46.63	46.65	46.61	46.63	236,417	+0.02(+0.04%)
Feb 08, 2023	46.61	46.61	46.60	46.61	137,728	+0.01(+0.02%)
Feb 07, 2023	46.60	46.61	46.59	46.60	158,607	+0.00(+0.00%)
Feb 06, 2023	46.61	46.61	46.59	46.60	124,630	+0.01(+0.02%)
Feb 03, 2023	46.62	46.62	46.58	46.59	293,387	+0.00(+0.00%)
Feb 02, 2023	46.59	46.59	46.58	46.59	193,666	+0.01(+0.02%)
Feb 01, 2023	46.57	46.59	46.56	46.58	149,107	+0.03(+0.05%)
Jan 31, 2023	46.56	46.56	46.55	46.56	101,341	+0.01(+0.02%)
Jan 30, 2023	46.57	46.57	46.54	46.55	122,531	+0.00(+0.01%)
Jan 27, 2023	46.53	46.54	46.53	46.54	56,860	+0.00(+0.00%)
Jan 26, 2023	46.54	46.56	46.53	46.54	396,545	+0.02(+0.05%)
Jan 25, 2023	46.53	46.53	46.51	46.52	55,255	-0.00(-0.01%)
Jan 24, 2023	46.53	46.53	46.51	46.52	206,382	+0.02(+0.04%)
Jan 23, 2023	46.50	46.51	46.50	46.51	93,068	-0.01(-0.02%)
Jan 20, 2023	46.50	46.51	46.50	46.51	81,655	+0.01(+0.02%)
Jan 19, 2023	46.51	46.52	46.49	46.51	132,400	+0.02(+0.04%)
Jan 18, 2023	46.52	46.52	46.47	46.49	103,866	+0.01(+0.02%)
Jan 17, 2023	46.48	46.49	46.47	46.48	302,124	+0.00(+0.00%)
Jan 13, 2023	46.46	46.48	46.46	46.48	59,135	+0.00(+0.01%)
Jan 12, 2023	46.48	46.48	46.46	46.47	176,354	+0.02(+0.05%)
Jan 11, 2023	46.42	46.45	46.42	46.45	62,480	+0.02(+0.04%)
Jan 10, 2023	46.44	46.44	46.42	46.43	72,719	+0.00(+0.01%)
Jan 09, 2023	46.44	46.44	46.41	46.43	133,557	-0.00(-0.01%)
Jan 06, 2023	46.42	46.43	46.41	46.43	173,716	+0.01(+0.02%)
Jan 05, 2023	46.44	46.44	46.41	46.42	132,039	+0.00(+0.00%)
Jan 04, 2023	46.42	46.42	46.41	46.42	177,177	+0.01(+0.02%)
Jan 03, 2023	46.41	46.42	46.39	46.41	162,615	+0.01(+0.02%)
Dec 30, 2022	46.43	46.43	46.40	46.40	117,580	-0.00(-0.01%)
Dec 29, 2022	46.39	46.41	46.39	46.41	108,748	+0.02(+0.04%)
Dec 28, 2022	46.39	46.39	46.37	46.39	89,857	+0.01(+0.01%)
Dec 27, 2022	46.39	46.41	46.37	46.38	189,873	-0.02(-0.05%)
Dec 23, 2022	46.39	46.41	46.37	46.41	76,367	+0.03(+0.07%)
Dec 22, 2022	46.36	46.43	46.36	46.37	94,763	+0.02(+0.04%)
Dec 21, 2022	46.36	46.42	46.35	46.35	103,809	+0.00(+0.01%)
Dec 20, 2022	46.34	46.35	46.34	46.35	93,808	+0.00(+0.00%)
Dec 19, 2022	46.35	46.37	46.33	46.35	203,962	+0.01(+0.02%)
Dec 16, 2022	46.35	46.35	46.33	46.34	147,423	+0.00(+0.01%)
Dec 15, 2022	46.35	46.35	46.33	46.34	114,591	+0.01(+0.02%)
Dec 14, 2022	46.34	46.34	46.32	46.33	80,326	+0.01(+0.02%)
Dec 13, 2022	46.30	46.32	46.30	46.32	106,669	+0.01(+0.03%)
Dec 12, 2022	46.33	46.33	46.30	46.30	132,446	-0.00(-0.01%)
Dec 09, 2022	46.29	46.31	46.29	46.31	36,484	+0.00(+0.00%)
Dec 08, 2022	46.29	46.31	46.29	46.31	36,749	+0.01(+0.02%)
Dec 07, 2022	46.28	46.30	46.27	46.30	141,995	+0.02(+0.04%)
Dec 06, 2022	46.26	46.28	46.26	46.28	144,578	+0.02(+0.04%)
Dec 05, 2022	46.25	46.27	46.25	46.26	169,703	-0.01(-0.02%)
Dec 02, 2022	46.24	46.27	46.24	46.27	78,478	+0.01(+0.02%)
Dec 01, 2022	46.24	46.26	46.24	46.26	81,785	+0.01(+0.03%)
Nov 30, 2022	46.24	46.25	46.23	46.25	66,478	+0.01(+0.02%)
Nov 29, 2022	46.24	46.24	46.23	46.24	77,156	+0.00(+0.00%)
Nov 28, 2022	46.23	46.24	46.22	46.24	43,213	+0.01(+0.03%)
Nov 25, 2022	46.22	46.23	46.22	46.22	12,415	+0.00(+0.01%)
Nov 23, 2022	46.27	46.27	46.20	46.22	188,374	+0.02(+0.04%)
Nov 22, 2022	46.21	46.21	46.19	46.20	146,674	+0.01(+0.02%)
Nov 21, 2022	46.20	46.20	46.18	46.19	146,143	+0.00(+0.01%)
Nov 18, 2022	46.19	46.21	46.17	46.19	129,760	-0.00(-0.01%)
Nov 17, 2022	46.17	46.19	46.17	46.19	381,574	+0.03(+0.06%)
Nov 16, 2022	46.22	46.22	46.16	46.16	93,920	+0.01(+0.03%)
Nov 15, 2022	46.17	46.17	46.15	46.15	81,233	-0.02(-0.04%)
Nov 14, 2022	46.15	46.18	46.15	46.17	81,968	+0.01(+0.02%)
Nov 11, 2022	46.16	46.17	46.15	46.16	61,998	+0.00(+0.00%)
Nov 10, 2022	46.15	46.16	46.14	46.16	28,063	+0.01(+0.02%)
Nov 09, 2022	46.16	46.16	46.13	46.15	80,914	+0.02(+0.04%)
Nov 08, 2022	46.14	46.14	46.11	46.13	115,881	+0.01(+0.02%)
Nov 07, 2022	46.13	46.13	46.11	46.12	106,654	+0.00(+0.00%)
Nov 04, 2022	46.12	46.12	46.10	46.12	105,727	+0.02(+0.04%)
Nov 03, 2022	46.12	46.12	46.09	46.10	87,363	+0.01(+0.02%)
Nov 02, 2022	46.09	46.10	46.08	46.10	58,631	+0.01(+0.02%)
Nov 01, 2022	46.10	46.10	46.07	46.09	56,483	+0.01(+0.03%)
Oct 31, 2022	46.09	46.09	46.06	46.07	124,813	+0.00(+0.00%)
Oct 28, 2022	46.07	46.07	46.06	46.07	80,763	+0.00(+0.00%)
Oct 27, 2022	46.08	46.08	46.06	46.07	43,836	+0.01(+0.02%)
Oct 26, 2022	46.06	46.10	46.05	46.06	108,374	+0.01(+0.02%)
Oct 25, 2022	46.04	46.06	46.04	46.06	66,410	+0.01(+0.02%)
Oct 24, 2022	46.06	46.07	46.04	46.05	122,025	+0.00(+0.00%)
Oct 21, 2022	46.05	46.06	46.04	46.05	246,759	+0.01(+0.02%)
Oct 20, 2022	46.05	46.05	46.03	46.04	267,829	+0.00(+0.00%)
Oct 19, 2022	46.05	46.05	46.03	46.04	116,137	-0.01(-0.02%)
Oct 18, 2022	46.06	46.06	46.04	46.05	52,606	+0.00(+0.00%)
Oct 17, 2022	46.05	46.06	46.04	46.05	120,426	+0.00(+0.01%)
Oct 14, 2022	46.04	46.04	46.03	46.04	27,585	+0.00(+0.00%)
Oct 13, 2022	46.05	46.05	46.03	46.04	106,651	+0.01(+0.02%)
Oct 12, 2022	46.04	46.04	46.02	46.03	133,682	-0.01(-0.02%)
Oct 11, 2022	46.03	46.04	46.03	46.04	826,671	+0.00(+0.00%)
Oct 10, 2022	46.06	46.06	46.03	46.04	40,291	+0.01(+0.02%)
Oct 07, 2022	46.00	46.03	46.00	46.03	70,614	+0.03(+0.06%)
Oct 06, 2022	45.99	46.01	45.99	46.01	67,900	+0.01(+0.02%)
Oct 05, 2022	46.01	46.02	46.00	46.00	554,718	-0.02(-0.04%)
Oct 04, 2022	46.02	46.02	45.99	46.01	169,147	-0.03(-0.06%)
Oct 03, 2022	46.04	46.04	46.03	46.04	90,580	+0.05(+0.10%)
Sep 30, 2022	46.00	46.00	45.98	46.00	77,011	+0.00(+0.00%)
Sep 29, 2022	46.02	46.02	45.98	46.00	121,877	+0.02(+0.04%)
Sep 28, 2022	45.98	45.98	45.96	45.98	39,305	+0.01(+0.02%)
Sep 27, 2022	45.95	45.97	45.95	45.97	71,530	+0.01(+0.02%)
Sep 26, 2022	45.97	45.97	45.94	45.96	94,884	+0.00(+0.01%)
Sep 23, 2022	45.96	45.96	45.94	45.96	153,940	+0.00(+0.01%)
Sep 22, 2022	45.95	45.95	45.93	45.95	157,551	+0.01(+0.02%)
Sep 21, 2022	45.95	45.95	45.91	45.94	34,873	+0.01(+0.02%)
Sep 20, 2022	45.93	45.94	45.92	45.93	15,629	+0.00(+0.00%)
Sep 19, 2022	45.93	45.93	45.91	45.93	175,288	+0.01(+0.02%)
Sep 16, 2022	45.91	45.93	45.91	45.92	39,172	+0.01(+0.02%)
Sep 15, 2022	45.92	45.92	45.90	45.91	47,243	+0.02(+0.04%)
Sep 14, 2022	45.90	45.90	45.89	45.90	52,324	+0.00(+0.00%)
Sep 13, 2022	45.90	46.02	45.87	45.90	56,400	+0.00(+0.00%)
Sep 12, 2022	45.90	45.90	45.89	45.90	82,986	+0.01(+0.02%)
Sep 09, 2022	45.89	45.89	45.88	45.89	64,500	+0.00(+0.00%)
Sep 08, 2022	45.89	45.90	45.88	45.89	138,257	+0.01(+0.02%)
Sep 07, 2022	45.89	45.89	45.87	45.88	26,900	+0.00(+0.00%)
Sep 06, 2022	45.87	45.88	45.86	45.88	34,782	+0.01(+0.02%)
Sep 02, 2022	45.86	45.87	45.86	45.87	44,600	+0.01(+0.02%)