RBB Fund Inc. - US Treasu... (XBIL)
NASDAQ: XBIL
· Real-Time Price · USD
50.11
0.02 (0.04%)
At close: Sep 12, 2025, 3:59 PM
50.11
0.00%
After-hours: Sep 12, 2025, 04:10 PM EDT
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 50.11 | 0.04% | 166,526 |
| Sep 11, 2025 | 50.09 | 50.11 | 50.09 | 50.09 | 50.09 | -0.02% | 117,540 |
| Sep 10, 2025 | 50.09 | 50.10 | 50.07 | 50.10 | 50.10 | 0.04% | 126,000 |
| Sep 9, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | 0.02% | 75,034 |
| Sep 8, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 50.07 | -0.02% | 335,224 |
| Sep 5, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 0.06% | 129,815 |
| Sep 4, 2025 | 50.03 | 50.05 | 50.02 | 50.05 | 50.05 | 0.04% | 176,500 |
| Sep 3, 2025 | 50.02 | 50.04 | 50.02 | 50.03 | 50.03 | 0.00% | 179,226 |
| Sep 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | -0.32% | 151,600 |
| 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 |