Get the Stockscreener App
50.15
0.08%
0.04
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Price History
The historical daily chart and data for F M Us Treasury 6 Month Bill Etf stock (XBIL), show that the latest closing stock price as of August 22, 2025, is $50.15.
- F M Us Treasury 6 Month Bill Etf all-time high stock price is $50.30, occurred on October 09, 2023.
- The lowest F M Us Treasury 6 Month Bill Etf stock price recorded was $49.83 on April 01, 2024. Since then, F M Us Treasury 6 Month Bill Etf's stock price has risen over 0.64% to $50.15 now.
- The 52-week high stock price for XBIL is $50.21, representing a 0.12% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for XBIL is $49.90, indicating a -0.50% decrease from the current share price, occurred on April 03, 2025.
The table below shows more information about XBIL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $50.15 | $50.13 | $0.02 | 112,816.0 | +0.08% |
| Aug 21, 2025 | $50.13 | $50.11 | $0.02 | 138,110.0 | +0.00% |
| Aug 20, 2025 | $50.13 | $50.11 | $0.02 | 148,987.0 | +0.00% |
| Aug 19, 2025 | $50.12 | $50.11 | $0.010 | 34,646.0 | +0.02% |
| Aug 18, 2025 | $50.11 | $50.10 | $0.010 | 117,660.0 | +0.00% |
| Aug 15, 2025 | $50.11 | $50.10 | $0.010 | 128,079.0 | +0.03% |
| Aug 14, 2025 | $50.09 | $50.08 | $0.01 | 44,835.0 | +0.01% |
| Aug 13, 2025 | $50.09 | $50.08 | $0.01 | 117,796.0 | +0.00% |
| Aug 12, 2025 | $50.08 | $50.06 | $0.02 | 211,518.0 | +0.02% |
| Aug 11, 2025 | $50.07 | $50.05 | $0.0191 | 230,028.0 | +0.04% |
| Aug 08, 2025 | $50.07 | $50.05 | $0.02 | 162,488.0 | +0.02% |
| Aug 07, 2025 | $50.05 | $50.03 | $0.02 | 112,021.0 | +0.04% |
| Aug 06, 2025 | $50.04 | $50.02 | $0.02 | 290,811.0 | +0.00% |
| Aug 05, 2025 | $50.04 | $50.02 | $0.02 | 117,813.0 | -0.01% |
| Aug 04, 2025 | $50.03 | $50.02 | $0.010 | 204,618.0 | +0.02% |
| Aug 01, 2025 | $50.02 | $50.00 | $0.02 | 166,751.0 | -0.24% |
| Jul 31, 2025 | $50.14 | $50.13 | $0.010 | 142,081.0 | +0.02% |
| Jul 30, 2025 | $50.14 | $50.12 | $0.02 | 121,727.0 | -0.02% |
| Jul 29, 2025 | $50.14 | $50.13 | $0.010 | 185,862.0 | +0.02% |
| Jul 28, 2025 | $50.13 | $50.12 | $0.01 | 106,166.0 | +0.02% |
| Jul 25, 2025 | $50.13 | $50.11 | $0.02 | 64,510.0 | +0.02% |
| Jul 24, 2025 | $50.11 | $50.09 | $0.02 | 159,291.0 | +0.02% |
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 6 Month Bill Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 6 Month Bill Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $50.15 | $50.00 | $0.15 | 2,451,793.0 | +0.03% |
| Jul, 2025 | $50.20 | $49.98 | $0.22 | 2,895,454.0 | -0.03% |
| Jun, 2025 | $50.16 | $49.99 | $0.17 | 3,357,861.0 | -0.01% |
| May, 2025 | $50.16 | $50.01 | $0.15 | 2,944,944.0 | -0.05% |
| Apr, 2025 | $50.18 | $49.90 | $0.28 | 4,571,462.0 | +0.02% |
| Mar, 2025 | $50.19 | $50.01 | $0.1792 | 4,118,370.0 | -0.06% |
| Feb, 2025 | $50.20 | $50.02 | $0.18 | 3,551,890.0 | -0.01% |
| Jan, 2025 | $50.21 | $50.03 | $0.18 | 2,210,012.0 | +0.34% |
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.20 | $49.99 | $0.2099 | 2,469,229.0 | -0.31% |
| Nov, 2024 | $50.18 | $50.02 | $0.16 | 3,546,891.0 | +0.02% |
| Oct, 2024 | $50.17 | $50.02 | $0.1515 | 3,216,596.0 | -0.07% |
| Sep, 2024 | $50.21 | $49.96 | $0.2509 | 2,544,502.0 | +0.05% |
| Aug, 2024 | $50.19 | $49.92 | $0.27 | 3,373,550.0 | +0.11% |
| Jul, 2024 | $50.13 | $49.87 | $0.26 | 2,824,162.0 | +0.08% |
| Jun, 2024 | $50.10 | $49.88 | $0.2199 | 2,779,604.0 | -0.04% |
| May, 2024 | $50.11 | $49.88 | $0.23 | 2,453,752.0 | +0.02% |
| Apr, 2024 | $50.10 | $49.83 | $0.27 | 2,744,299.0 | -0.04% |
| Mar, 2024 | $50.13 | $49.92 | $0.21 | 1,863,447.0 | -0.01% |
| Feb, 2024 | $50.12 | $49.95 | $0.17 | 2,251,488.0 | -0.07% |
| Jan, 2024 | $50.17 | $49.96 | $0.21 | 3,600,780.0 | +0.36% |
F M Us Treasury 6 Month Bill Etf Stock (XBIL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.14 | $49.92 | $0.22 | 4,580,633.0 | -0.41% |
| Nov, 2023 | $50.18 | $49.92 | $0.26 | 3,856,170.0 | +0.05% |
| Oct, 2023 | $50.30 | $49.88 | $0.42 | 4,481,652.0 | +0.00% |
| Sep, 2023 | $50.17 | $49.95 | $0.22 | 3,356,667.0 | -0.04% |
| Aug, 2023 | $50.18 | $49.92 | $0.26 | 2,889,426.0 | +0.06% |
| Jul, 2023 | $50.17 | $49.93 | $0.24 | 2,553,441.0 | -0.06% |
| Jun, 2023 | $50.19 | $49.93 | $0.26 | 1,163,607.0 | +0.08% |
| May, 2023 | $50.22 | $49.99 | $0.23 | 1,633,463.0 | -0.16% |
| Apr, 2023 | $50.28 | $50.05 | $0.23 | 862,178.0 | -0.10% |
| Mar, 2023 | $50.26 | $50.22 | $0.0373 | 124,522.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):