MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OBIL — US Treasury 12 Month Bill ETF
NasdaqUS Treasury 12 Month Bill ETF
$49.89
+0.01(+0.02%)
- O
- 49.88
- H
- 49.89
- L
- 49.88
- V
- 34.61K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.89
Period Return-0.55%
Period High$50.33
Period Low$49.74
Avg Daily Volume43.0K
Total Trading Days365
OBIL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.88 | $49.89 | $49.88 | $49.89 | +$0.01 | +0.02% | 34,613 | $49.88 | $49.88 $49.89 |
| Oct 5, 2026 | $49.88 | $49.88 | $49.86 | $49.88 | +$0.01 | +0.02% | 35,877 | $49.87 | $49.86 $49.88 |
| Oct 2, 2026 | $49.90 | $49.90 | $49.86 | $49.87 | +$0.00 | +0.00% | 44,927 | $49.88 | $49.86 $49.90 |
| Oct 1, 2026 | $49.81 | $49.87 | $49.81 | $49.87 | +$0.06 | +0.12% | 50,244 | $49.85 | $49.81 $49.87 |
| Sep 30, 2026 | $49.81 | $49.81 | $49.80 | $49.81 | +$0.02 | +0.04% | 47,984 | $49.81 | $49.80 $49.81 |
| Sep 29, 2026 | $49.77 | $49.79 | $49.76 | $49.79 | +$0.03 | +0.05% | 121,086 | $49.77 | $49.76 $49.79 |
| Sep 28, 2026 | $49.76 | $49.76 | $49.74 | $49.76 | $-0.20 | -0.39% | 130,897 | $49.75 | $49.74 $49.76 |
| Sep 25, 2026 | $49.95 | $49.96 | $49.93 | $49.96 | +$0.02 | +0.04% | 34,964 | $49.94 | $49.93 $49.96 |
| Sep 24, 2026 | $49.96 | $49.96 | $49.93 | $49.94 | +$0.00 | +0.00% | 17,221 | $49.94 | $49.93 $49.96 |
| Sep 23, 2026 | $49.96 | $49.96 | $49.93 | $49.94 | $-0.02 | -0.03% | 244,356 | $49.94 | $49.93 $49.96 |
| Sep 22, 2026 | $49.95 | $49.96 | $49.95 | $49.95 | +$0.01 | +0.01% | 42,028 | $49.95 | $49.95 $49.96 |
| Sep 21, 2026 | $49.96 | $49.96 | $49.94 | $49.95 | +$0.00 | +0.00% | 12,652 | $49.95 | $49.94 $49.96 |
| Sep 18, 2026 | $49.95 | $49.95 | $49.93 | $49.95 | +$0.00 | +0.00% | 54,308 | $49.94 | $49.93 $49.95 |
| Sep 17, 2026 | $49.93 | $49.95 | $49.93 | $49.95 | +$0.04 | +0.08% | 27,776 | $49.94 | $49.93 $49.95 |
| Sep 16, 2026 | $49.94 | $49.96 | $49.90 | $49.91 | $-0.02 | -0.04% | 109,478 | $49.94 | $49.90 $49.96 |
| Sep 15, 2026 | $49.94 | $49.94 | $49.93 | $49.93 | $-0.00 | -0.01% | 15,516 | $49.93 | $49.93 $49.94 |
| Sep 14, 2026 | $49.94 | $49.94 | $49.93 | $49.93 | $-0.01 | -0.01% | 46,563 | $49.94 | $49.93 $49.94 |
| Sep 11, 2026 | $49.95 | $49.95 | $49.93 | $49.94 | $-0.01 | -0.02% | 35,209 | $49.95 | $49.93 $49.95 |
| Sep 10, 2026 | $49.96 | $49.97 | $49.94 | $49.95 | $-0.05 | -0.10% | 40,092 | $49.96 | $49.94 $49.97 |
| Sep 9, 2026 | $49.99 | $50.00 | $49.99 | $50.00 | $-0.01 | -0.02% | 38,982 | $50.00 | $49.99 $50.00 |
| Sep 8, 2026 | $50.00 | $50.01 | $50.00 | $50.01 | +$0.01 | +0.02% | 32,218 | $50.00 | $50.00 $50.01 |
| Sep 4, 2026 | $49.98 | $50.00 | $49.98 | $50.00 | +$0.01 | +0.02% | 23,185 | $50.00 | $49.98 $50.00 |
| Sep 3, 2026 | $50.00 | $50.00 | $49.98 | $49.99 | +$0.03 | +0.06% | 59,254 | $49.99 | $49.98 $50.00 |
| Sep 2, 2026 | $49.95 | $49.96 | $49.95 | $49.96 | +$0.01 | +0.02% | 15,194 | $49.96 | $49.95 $49.96 |
| Sep 1, 2026 | $49.95 | $49.95 | $49.94 | $49.95 | +$0.00 | +0.00% | 63,657 | $49.95 | $49.94 $49.95 |
| Aug 31, 2026 | $49.95 | $49.96 | $49.94 | $49.95 | +$0.00 | +0.00% | 60,075 | $49.95 | $49.94 $49.96 |
| Aug 28, 2026 | $49.99 | $50.00 | $49.94 | $49.95 | $-0.04 | -0.07% | 22,871 | $49.98 | $49.94 $50.00 |
| Aug 27, 2026 | $49.98 | $49.99 | $49.98 | $49.98 | $-0.16 | -0.31% | 79,018 | $49.98 | $49.98 $49.99 |
| Aug 26, 2026 | $50.14 | $50.14 | $50.13 | $50.14 | $-0.02 | -0.03% | 28,175 | $50.14 | $50.13 $50.14 |
| Aug 25, 2026 | $50.13 | $50.15 | $50.13 | $50.15 | +$0.03 | +0.05% | 22,572 | $50.13 | $50.13 $50.15 |