RBB Fund Inc. - US Treasu... (XBIL)
NASDAQ: XBIL
· Real-Time Price · USD
50.15
0.04 (0.08%)
At close: Aug 22, 2025, 3:59 PM
50.15
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
XBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 50.14 | 50.15 | 50.13 | 50.15 | 50.15 | 0.08% | 112,810 |
| Aug 21, 2025 | 50.13 | 50.13 | 50.11 | 50.11 | 50.11 | 0.00% | 138,110 |
| Aug 20, 2025 | 50.12 | 50.13 | 50.11 | 50.11 | 50.11 | 0.00% | 149,000 |
| Aug 19, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 50.11 | 0.02% | 34,646 |
| Aug 18, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 50.10 | 0.00% | 117,700 |
| Aug 15, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 50.10 | 0.02% | 128,100 |
| Aug 14, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | 0.02% | 44,835 |
| Aug 13, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | 0.00% | 117,900 |
| Aug 12, 2025 | 50.07 | 50.08 | 50.06 | 50.08 | 50.08 | 0.02% | 211,528 |
| Aug 11, 2025 | 50.06 | 50.07 | 50.05 | 50.07 | 50.07 | 0.04% | 230,028 |
| Aug 8, 2025 | 50.06 | 50.07 | 50.05 | 50.05 | 50.05 | 0.02% | 162,500 |
| Aug 7, 2025 | 50.05 | 50.05 | 50.03 | 50.04 | 50.04 | 0.04% | 112,021 |
| Aug 6, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | 0.00% | 290,811 |
| Aug 5, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | -0.02% | 117,813 |
| Aug 4, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 0.02% | 204,638 |
| Aug 1, 2025 | 50.02 | 50.02 | 50.00 | 50.02 | 50.02 | -0.24% | 166,800 |
| Jul 31, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.96 | 0.02% | 142,142 |
| Jul 30, 2025 | 50.14 | 50.14 | 50.12 | 50.13 | 49.95 | -0.02% | 121,900 |
| Jul 29, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 49.96 | 0.02% | 187,625 |
| Jul 28, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.95 | 0.02% | 106,238 |