US Treasury 3 Month Bill ETF (NQ: TBIL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.40	49.41	49.40	49.40	978,073	+0.02(+0.04%)
Feb 28, 2024	49.39	49.39	49.38	49.38	832,136	+0.00(+0.00%)
Feb 27, 2024	49.39	49.39	49.37	49.38	830,175	+0.01(+0.02%)
Feb 26, 2024	49.39	49.39	49.37	49.37	846,397	+0.00(+0.00%)
Feb 23, 2024	49.38	49.39	49.36	49.37	1,031,264	+0.00(+0.00%)
Feb 22, 2024	49.36	49.38	49.36	49.37	911,431	+0.02(+0.04%)
Feb 21, 2024	49.36	49.36	49.34	49.35	666,156	+0.01(+0.02%)
Feb 20, 2024	49.33	49.34	49.32	49.34	1,398,840	+0.01(+0.02%)
Feb 16, 2024	49.31	49.33	49.31	49.33	1,038,682	+0.02(+0.04%)
Feb 15, 2024	49.31	49.32	49.31	49.31	887,407	+0.02(+0.04%)
Feb 14, 2024	49.29	49.30	49.29	49.29	1,100,263	+0.00(+0.00%)
Feb 13, 2024	49.28	49.29	49.27	49.29	1,043,448	+0.01(+0.02%)
Feb 12, 2024	49.28	49.28	49.27	49.28	915,560	+0.01(+0.02%)
Feb 09, 2024	49.27	49.28	49.26	49.27	701,948	+0.01(+0.02%)
Feb 08, 2024	49.25	49.27	49.25	49.26	810,720	+0.03(+0.06%)
Feb 07, 2024	49.24	49.25	49.23	49.23	1,249,104	+0.00(+0.00%)
Feb 06, 2024	49.23	49.24	49.23	49.23	832,155	+0.01(+0.02%)
Feb 05, 2024	49.24	49.24	49.22	49.22	1,355,070	-0.01(-0.02%)
Feb 02, 2024	49.22	49.23	49.22	49.23	1,072,608	+0.01(+0.02%)
Feb 01, 2024	49.23	49.23	49.21	49.22	1,654,882	+0.04(+0.08%)
Jan 31, 2024	49.19	49.19	49.18	49.18	1,048,198	-0.01(-0.02%)
Jan 30, 2024	49.18	49.19	49.17	49.19	850,806	+0.01(+0.02%)
Jan 29, 2024	49.18	49.18	49.17	49.18	610,368	+0.02(+0.04%)
Jan 26, 2024	49.17	49.17	49.16	49.16	531,587	+0.00(+0.00%)
Jan 25, 2024	49.15	49.17	49.15	49.16	652,710	+0.02(+0.04%)
Jan 24, 2024	49.15	49.15	49.13	49.14	889,564	+0.00(+0.00%)
Jan 23, 2024	49.13	49.14	49.13	49.14	543,538	+0.01(+0.02%)
Jan 22, 2024	49.13	49.13	49.12	49.13	929,286	+0.01(+0.02%)
Jan 19, 2024	49.13	49.13	49.12	49.12	567,010	+0.00(+0.00%)
Jan 18, 2024	49.12	49.12	49.11	49.12	589,390	+0.03(+0.06%)
Jan 17, 2024	49.09	49.10	49.09	49.09	1,106,288	+0.00(+0.00%)
Jan 16, 2024	49.09	49.09	49.08	49.09	689,399	+0.00(+0.00%)
Jan 12, 2024	49.09	49.09	49.08	49.09	697,422	+0.01(+0.02%)
Jan 11, 2024	49.06	49.08	49.06	49.08	731,861	+0.03(+0.07%)
Jan 10, 2024	49.04	49.05	49.04	49.05	671,232	+0.00(+0.01%)
Jan 09, 2024	49.04	49.04	49.03	49.04	836,769	+0.01(+0.02%)
Jan 08, 2024	49.03	49.04	49.02	49.03	1,450,423	+0.00(+0.00%)
Jan 05, 2024	49.02	49.03	49.02	49.03	652,735	+0.01(+0.02%)
Jan 04, 2024	49.01	49.02	49.01	49.02	1,362,770	+0.01(+0.02%)
Jan 03, 2024	49.02	49.02	49.00	49.01	1,093,330	+0.02(+0.04%)
Jan 02, 2024	49.00	49.00	48.99	48.99	1,287,603	+0.00(+0.00%)
Dec 29, 2023	48.99	48.99	48.98	48.99	1,001,342	+0.00(+0.00%)
Dec 28, 2023	48.98	48.99	48.97	48.99	981,910	+0.03(+0.06%)
Dec 27, 2023	48.96	48.96	48.95	48.96	1,060,525	+0.02(+0.04%)
Dec 26, 2023	48.94	48.95	48.94	48.94	845,279	+0.00(+0.00%)
Dec 22, 2023	48.94	48.94	48.94	48.94	747,038	+0.01(+0.02%)
Dec 21, 2023	48.94	48.94	48.93	48.94	699,596	+0.02(+0.04%)
Dec 20, 2023	48.91	48.92	48.91	48.92	1,395,887	+0.02(+0.04%)
Dec 19, 2023	48.91	48.91	48.90	48.90	1,006,427	+0.00(+0.00%)
Dec 18, 2023	48.91	48.91	48.89	48.90	1,156,842	+0.01(+0.02%)
Dec 15, 2023	48.89	48.90	48.88	48.89	950,105	+0.00(+0.00%)
Dec 14, 2023	48.86	48.89	48.86	48.89	1,288,369	+0.03(+0.06%)
Dec 13, 2023	48.86	48.87	48.86	48.86	1,059,944	+0.01(+0.02%)
Dec 12, 2023	48.85	48.86	48.84	48.85	634,331	+0.01(+0.02%)
Dec 11, 2023	48.85	48.85	48.84	48.84	686,880	+0.00(+0.00%)
Dec 08, 2023	48.83	48.84	48.83	48.84	1,089,781	+0.02(+0.04%)
Dec 07, 2023	48.83	48.83	48.82	48.82	1,060,126	+0.00(+0.00%)
Dec 06, 2023	48.82	48.83	48.81	48.82	1,005,444	+0.00(+0.00%)
Dec 05, 2023	48.84	48.84	48.81	48.82	796,912	+0.02(+0.04%)
Dec 04, 2023	48.81	48.81	48.79	48.80	1,614,111	+0.01(+0.02%)
Dec 01, 2023	48.81	48.81	48.79	48.79	1,375,733	+0.02(+0.04%)
Nov 30, 2023	48.77	48.78	48.77	48.77	1,033,251	+0.01(+0.02%)
Nov 29, 2023	48.75	48.77	48.75	48.76	896,107	+0.00(+0.00%)
Nov 28, 2023	48.75	48.76	48.75	48.76	758,254	+0.02(+0.04%)
Nov 27, 2023	48.75	48.75	48.74	48.74	690,961	+0.00(+0.01%)
Nov 24, 2023	48.76	48.76	48.73	48.73	606,674	-0.00(-0.01%)
Nov 22, 2023	48.74	48.74	48.73	48.74	1,381,073	+0.03(+0.06%)
Nov 21, 2023	48.71	48.72	48.70	48.71	449,858	+0.02(+0.04%)
Nov 20, 2023	48.69	48.70	48.69	48.69	789,243	-0.01(-0.02%)
Nov 17, 2023	48.71	48.71	48.69	48.70	590,801	+0.01(+0.02%)
Nov 16, 2023	48.67	48.69	48.67	48.69	1,136,045	+0.03(+0.06%)
Nov 15, 2023	48.66	48.66	48.65	48.66	810,709	+0.01(+0.02%)
Nov 14, 2023	48.66	48.67	48.65	48.65	771,520	+0.00(+0.00%)
Nov 13, 2023	48.66	48.66	48.64	48.65	952,937	+0.00(+0.00%)
Nov 10, 2023	48.64	48.65	48.64	48.65	685,661	+0.02(+0.04%)
Nov 09, 2023	48.64	48.64	48.63	48.63	709,104	+0.01(+0.02%)
Nov 08, 2023	48.62	48.62	48.61	48.62	702,860	+0.02(+0.04%)
Nov 07, 2023	48.61	48.61	48.60	48.60	939,571	+0.00(+0.00%)
Nov 06, 2023	48.61	48.61	48.59	48.60	902,584	+0.01(+0.02%)
Nov 03, 2023	48.59	48.59	48.58	48.59	1,736,442	+0.00(+0.00%)
Nov 02, 2023	48.60	48.60	48.58	48.59	971,818	+0.03(+0.06%)
Nov 01, 2023	48.58	48.60	48.56	48.56	2,129,234	+0.00(+0.00%)
Oct 31, 2023	48.55	48.56	48.54	48.56	1,734,033	+0.01(+0.02%)
Oct 30, 2023	48.55	48.55	48.54	48.55	607,545	+0.01(+0.02%)
Oct 27, 2023	48.55	48.55	48.53	48.54	735,560	+0.00(+0.00%)
Oct 26, 2023	48.52	48.54	48.52	48.54	969,286	+0.03(+0.06%)
Oct 25, 2023	48.51	48.52	48.50	48.51	1,494,309	+0.01(+0.02%)
Oct 24, 2023	48.50	48.51	48.50	48.50	767,362	+0.00(+0.00%)
Oct 23, 2023	48.49	48.50	48.49	48.50	1,193,411	+0.01(+0.02%)
Oct 20, 2023	48.50	48.50	48.48	48.49	928,612	+0.00(+0.00%)
Oct 19, 2023	48.49	48.50	48.48	48.49	673,778	+0.02(+0.04%)
Oct 18, 2023	48.47	48.47	48.46	48.47	662,543	+0.01(+0.02%)
Oct 17, 2023	48.45	48.46	48.45	48.46	944,061	+0.01(+0.02%)
Oct 16, 2023	48.45	48.46	48.45	48.45	736,261	+0.00(+0.00%)
Oct 13, 2023	48.45	48.45	48.45	48.45	540,996	+0.02(+0.04%)
Oct 12, 2023	48.42	48.44	48.42	48.44	891,480	+0.02(+0.04%)
Oct 11, 2023	48.43	48.43	48.41	48.42	895,671	+0.00(+0.00%)
Oct 10, 2023	48.42	48.42	48.41	48.42	735,679	+0.00(+0.00%)
Oct 09, 2023	48.41	48.43	48.41	48.42	668,384	+0.01(+0.02%)
Oct 06, 2023	48.41	48.41	48.40	48.41	1,053,480	+0.01(+0.02%)
Oct 05, 2023	48.39	48.40	48.38	48.40	1,002,905	+0.02(+0.04%)
Oct 04, 2023	48.39	48.39	48.37	48.38	1,333,609	+0.01(+0.02%)
Oct 03, 2023	48.37	48.37	48.36	48.37	1,465,037	+0.02(+0.04%)
Oct 02, 2023	48.37	48.37	48.34	48.35	1,564,741	+0.01(+0.02%)
Sep 29, 2023	48.36	48.36	48.34	48.34	801,260	-0.01(-0.02%)
Sep 28, 2023	48.35	48.35	48.34	48.35	653,524	+0.02(+0.04%)
Sep 27, 2023	48.33	48.33	48.32	48.33	1,058,531	+0.01(+0.02%)
Sep 26, 2023	48.32	48.32	48.31	48.32	694,771	+0.01(+0.02%)
Sep 25, 2023	48.31	48.31	48.30	48.31	932,554	+0.01(+0.02%)
Sep 22, 2023	48.29	48.30	48.29	48.30	811,038	+0.02(+0.04%)
Sep 21, 2023	48.29	48.30	48.28	48.28	1,217,328	+0.01(+0.02%)
Sep 20, 2023	48.28	48.28	48.27	48.27	610,128	+0.00(+0.00%)
Sep 19, 2023	48.27	48.27	48.26	48.27	808,169	+0.01(+0.02%)
Sep 18, 2023	48.28	48.28	48.25	48.26	914,514	+0.01(+0.02%)
Sep 15, 2023	48.24	48.26	48.24	48.25	938,407	+0.01(+0.02%)
Sep 14, 2023	48.23	48.25	48.23	48.24	707,989	+0.02(+0.04%)
Sep 13, 2023	48.22	48.23	48.21	48.22	936,248	+0.00(+0.00%)
Sep 12, 2023	48.21	48.22	48.21	48.22	902,244	+0.01(+0.02%)
Sep 11, 2023	48.21	48.21	48.20	48.21	1,456,249	+0.01(+0.02%)
Sep 08, 2023	48.21	48.21	48.19	48.20	857,933	+0.00(+0.00%)
Sep 07, 2023	48.19	48.20	48.18	48.20	1,359,592	+0.03(+0.06%)
Sep 06, 2023	48.18	48.18	48.16	48.17	1,192,313	+0.00(+0.00%)
Sep 05, 2023	48.17	48.17	48.16	48.17	1,396,014	+0.01(+0.02%)
Sep 01, 2023	48.16	48.16	48.15	48.16	1,693,421	+0.01(+0.02%)
Aug 31, 2023	48.15	48.15	48.13	48.15	1,403,530	+0.03(+0.06%)
Aug 30, 2023	48.12	48.13	48.12	48.12	1,059,322	+0.00(+0.00%)
Aug 29, 2023	48.12	48.12	48.12	48.12	1,275,988	+0.01(+0.02%)
Aug 28, 2023	48.12	48.12	48.11	48.12	1,019,777	+0.01(+0.02%)
Aug 25, 2023	48.11	48.11	48.10	48.11	580,073	+0.01(+0.02%)
Aug 24, 2023	48.11	48.11	48.09	48.10	824,335	+0.03(+0.06%)
Aug 23, 2023	48.07	48.08	48.07	48.07	939,357	+0.00(+0.00%)
Aug 22, 2023	48.08	48.08	48.06	48.07	610,108	+0.00(+0.00%)
Aug 21, 2023	48.07	48.07	48.06	48.07	917,221	+0.01(+0.02%)
Aug 18, 2023	48.06	48.06	48.05	48.06	929,463	+0.00(+0.00%)
Aug 17, 2023	48.06	48.06	48.05	48.06	800,352	+0.03(+0.06%)
Aug 16, 2023	48.03	48.03	48.02	48.03	1,178,665	+0.00(+0.00%)
Aug 15, 2023	48.03	48.03	48.02	48.03	704,900	+0.01(+0.02%)
Aug 14, 2023	48.02	48.02	48.01	48.02	606,362	+0.01(+0.02%)
Aug 11, 2023	48.02	48.02	48.00	48.01	694,349	+0.01(+0.02%)
Aug 10, 2023	48.01	48.01	47.99	48.00	1,164,588	+0.02(+0.04%)
Aug 09, 2023	47.98	47.99	47.97	47.98	587,933	+0.00(+0.00%)
Aug 08, 2023	47.99	47.99	47.97	47.98	787,750	+0.02(+0.04%)
Aug 07, 2023	47.97	47.97	47.96	47.96	609,682	+0.00(+0.00%)
Aug 04, 2023	47.96	47.96	47.95	47.96	562,727	+0.00(+0.00%)
Aug 03, 2023	47.96	47.96	47.95	47.96	655,550	+0.03(+0.06%)
Aug 02, 2023	47.94	47.94	47.92	47.93	764,428	+0.00(+0.00%)
Aug 01, 2023	47.93	47.93	47.92	47.93	922,038	+0.03(+0.05%)
Jul 31, 2023	47.92	47.92	47.91	47.91	748,843	-0.01(-0.02%)
Jul 28, 2023	47.93	47.93	47.91	47.92	375,951	+0.02(+0.04%)
Jul 27, 2023	47.91	47.91	47.89	47.90	374,484	+0.01(+0.02%)
Jul 26, 2023	47.89	47.89	47.88	47.89	474,051	+0.01(+0.02%)
Jul 25, 2023	47.88	47.89	47.87	47.88	495,585	+0.00(+0.00%)
Jul 24, 2023	47.88	47.88	47.87	47.88	899,877	+0.01(+0.02%)
Jul 21, 2023	47.88	47.88	47.86	47.87	407,776	+0.00(+0.00%)
Jul 20, 2023	47.87	47.87	47.86	47.87	607,073	+0.02(+0.04%)
Jul 19, 2023	47.85	47.85	47.84	47.85	428,169	+0.02(+0.04%)
Jul 18, 2023	47.84	47.84	47.83	47.83	407,864	+0.00(+0.00%)
Jul 17, 2023	47.81	47.83	47.81	47.83	814,908	+0.01(+0.02%)
Jul 14, 2023	47.82	47.82	47.81	47.82	628,339	+0.01(+0.02%)
Jul 13, 2023	47.80	47.81	47.80	47.81	448,073	+0.01(+0.02%)
Jul 12, 2023	47.80	47.80	47.79	47.80	567,054	+0.01(+0.02%)
Jul 11, 2023	47.80	47.80	47.78	47.79	560,586	+0.00(+0.00%)
Jul 10, 2023	47.76	47.80	47.76	47.79	509,936	+0.01(+0.02%)
Jul 07, 2023	47.78	47.78	47.77	47.78	550,801	+0.01(+0.02%)
Jul 06, 2023	47.80	47.80	47.76	47.77	503,017	+0.01(+0.02%)
Jul 05, 2023	47.78	47.78	47.75	47.76	560,892	+0.00(+0.00%)
Jul 03, 2023	47.75	47.76	47.75	47.76	622,489	+0.02(+0.05%)
Jun 30, 2023	47.73	47.74	47.72	47.74	460,407	+0.03(+0.06%)
Jun 29, 2023	47.71	47.72	47.70	47.71	575,450	+0.02(+0.04%)
Jun 28, 2023	47.70	47.71	47.69	47.69	520,065	-0.01(-0.02%)
Jun 27, 2023	47.70	47.70	47.69	47.70	483,709	+0.01(+0.02%)
Jun 26, 2023	47.71	47.71	47.68	47.69	359,605	+0.00(+0.00%)
Jun 23, 2023	47.69	47.69	47.68	47.69	600,988	+0.01(+0.02%)
Jun 22, 2023	47.68	47.68	47.67	47.68	277,215	+0.02(+0.04%)
Jun 21, 2023	47.66	47.68	47.65	47.66	391,493	+0.01(+0.02%)
Jun 20, 2023	47.67	47.67	47.64	47.65	528,005	+0.00(+0.00%)
Jun 16, 2023	47.65	47.65	47.63	47.65	486,356	+0.01(+0.02%)
Jun 15, 2023	47.63	47.64	47.63	47.64	373,035	+0.28(+0.58%)
May 08, 2023	47.37	47.37	47.36	47.37	549,608	+0.01(+0.02%)
May 05, 2023	47.37	47.37	47.35	47.36	568,866	+0.00(+0.00%)
May 04, 2023	47.36	47.36	47.33	47.36	497,518	+0.02(+0.04%)
May 03, 2023	47.34	47.34	47.32	47.34	448,546	+0.00(+0.00%)
May 02, 2023	47.38	47.38	47.33	47.34	394,097	+0.01(+0.02%)
May 01, 2023	47.34	47.34	47.32	47.33	700,491	+0.01(+0.02%)
Apr 28, 2023	47.32	47.32	47.31	47.32	487,858	+0.02(+0.04%)
Apr 27, 2023	47.29	47.30	47.29	47.30	1,004,296	+0.01(+0.02%)
Apr 26, 2023	47.29	47.30	47.28	47.29	290,889	+0.01(+0.02%)
Apr 25, 2023	47.28	47.28	47.27	47.28	296,343	+0.00(+0.00%)
Apr 24, 2023	47.28	47.29	47.27	47.28	405,230	+0.02(+0.04%)
Apr 21, 2023	47.28	47.28	47.27	47.27	366,238	-0.01(-0.02%)
Apr 20, 2023	47.27	47.28	47.27	47.27	368,274	+0.00(+0.00%)
Apr 19, 2023	47.26	47.27	47.26	47.27	224,006	+0.02(+0.04%)
Apr 18, 2023	47.27	47.27	47.25	47.26	267,503	+0.00(+0.00%)
Apr 17, 2023	47.26	47.27	47.25	47.26	368,760	+0.00(+0.00%)
Apr 14, 2023	47.26	47.26	47.25	47.26	289,630	+0.01(+0.02%)
Apr 13, 2023	47.25	47.25	47.23	47.25	663,578	+0.03(+0.06%)
Apr 12, 2023	47.23	47.23	47.21	47.22	420,403	+0.01(+0.02%)
Apr 11, 2023	47.21	47.21	47.19	47.21	398,267	+0.02(+0.04%)
Apr 10, 2023	47.22	47.22	47.19	47.19	472,031	-0.02(-0.04%)
Apr 06, 2023	47.22	47.22	47.20	47.21	530,723	+0.00(+0.00%)
Apr 05, 2023	47.21	47.21	47.20	47.21	222,536	+0.03(+0.06%)
Apr 04, 2023	47.18	47.18	47.17	47.18	356,242	+0.01(+0.02%)
Apr 03, 2023	47.16	47.18	47.16	47.17	635,497	+0.01(+0.02%)
Mar 31, 2023	47.16	47.17	47.15	47.16	359,612	+0.00(+0.00%)
Mar 30, 2023	47.15	47.16	47.15	47.16	315,080	+0.01(+0.02%)
Mar 29, 2023	47.15	47.16	47.13	47.15	303,425	+0.02(+0.04%)
Mar 28, 2023	47.13	47.14	47.12	47.13	485,069	+0.01(+0.02%)
Mar 27, 2023	47.11	47.12	47.10	47.12	396,297	+0.02(+0.04%)
Mar 24, 2023	47.11	47.12	47.10	47.10	378,858	+0.00(+0.00%)
Mar 23, 2023	47.11	47.11	47.09	47.10	483,096	+0.01(+0.02%)
Mar 22, 2023	47.09	47.11	47.08	47.09	329,123	+0.01(+0.02%)
Mar 21, 2023	47.08	47.09	47.08	47.09	383,501	+0.01(+0.02%)
Mar 20, 2023	47.09	47.09	47.07	47.08	416,464	+0.01(+0.02%)
Mar 17, 2023	47.09	47.09	47.07	47.07	384,294	+0.00(+0.00%)
Mar 16, 2023	47.09	47.09	47.05	47.07	563,896	+0.01(+0.02%)
Mar 15, 2023	47.04	47.06	47.03	47.06	564,552	+0.04(+0.08%)
Mar 14, 2023	47.00	47.02	47.00	47.02	423,719	-0.01(-0.02%)
Mar 13, 2023	47.05	47.05	47.00	47.03	860,614	+0.03(+0.06%)
Mar 10, 2023	47.00	47.00	46.99	47.00	649,564	+0.01(+0.02%)
Mar 09, 2023	46.98	46.99	46.98	46.99	495,973	+0.00(+0.00%)
Mar 08, 2023	46.98	47.00	46.97	46.99	304,169	+0.02(+0.04%)
Mar 07, 2023	46.94	46.97	46.94	46.97	447,856	+0.00(+0.00%)
Mar 06, 2023	46.98	46.98	46.96	46.97	368,162	+0.01(+0.02%)
Mar 03, 2023	46.98	46.98	46.95	46.96	422,272	+0.00(+0.00%)
Mar 02, 2023	46.96	46.96	46.95	46.96	544,250	+0.02(+0.04%)