RBB Fund Inc. - US Treasu... (XBIL)
NASDAQ: XBIL
· Real-Time Price · USD
50.04
0.02 (0.03%)
At close: Sep 03, 2025, 9:55 AM
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | -0.32% | 151,584 |
| Aug 29, 2025 | 50.17 | 50.19 | 50.17 | 50.19 | 50.02 | 0.06% | 121,140 |
| Aug 28, 2025 | 50.15 | 50.17 | 50.15 | 50.16 | 49.99 | 0.00% | 94,737 |
| Aug 27, 2025 | 50.17 | 50.17 | 50.10 | 50.16 | 49.99 | 0.02% | 115,600 |
| Aug 26, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 49.98 | 0.00% | 169,119 |
| Aug 25, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.98 | 0.00% | 117,400 |
| Aug 22, 2025 | 50.14 | 50.15 | 50.13 | 50.15 | 49.98 | 0.08% | 112,816 |
| Aug 21, 2025 | 50.13 | 50.13 | 50.11 | 50.11 | 49.94 | 0.00% | 138,110 |
| Aug 20, 2025 | 50.12 | 50.13 | 50.11 | 50.11 | 49.94 | 0.00% | 149,000 |
| Aug 19, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.94 | 0.02% | 34,646 |
| Aug 18, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.93 | 0.00% | 117,700 |
| Aug 15, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.93 | 0.02% | 128,100 |
| Aug 14, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.91 | 0.02% | 44,835 |
| Aug 13, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.91 | 0.00% | 117,900 |
| Aug 12, 2025 | 50.07 | 50.08 | 50.06 | 50.08 | 49.91 | 0.02% | 211,528 |
| Aug 11, 2025 | 50.06 | 50.07 | 50.05 | 50.07 | 49.90 | 0.04% | 230,028 |
| Aug 8, 2025 | 50.06 | 50.07 | 50.05 | 50.05 | 49.88 | 0.02% | 162,500 |
| Aug 7, 2025 | 50.05 | 50.05 | 50.03 | 50.04 | 49.87 | 0.04% | 112,021 |
| Aug 6, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 49.85 | 0.00% | 290,811 |
| Aug 5, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 49.85 | -0.02% | 117,813 |