Dark

TBIL
The RBB Fund, Inc. F/m US Treasury 3 Month Bill Fund
stock NASDAQ ETF

Market Open

Oct 2, 2026 12:55:42 PM EDT

49.88USD+0.030%(+0.02)2,634,259

49.87Bid 49.88Ask 0.01Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

49.88USD+0.030%(+0.02)7,173

After-hours

Oct 1, 2026 4:28:30 PM EDT

49.86USD-0.010%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	49.8800	49.8800	49.8800	49.8800	+0.040%	2,634,259	0.000%
2026-10-01	49.8500	49.8600	49.8500	49.8600	+0.020%	3,308,034	+0.040%
2026-09-30	49.8400	49.8500	49.8400	49.8500	+0.020%	2,392,898	+0.060%
2026-09-29	49.8400	49.8400	49.8300	49.8400	+0.020%	2,865,028	+0.080%
2026-09-28	49.8250	49.8300	49.8200	49.8300	-0.300%	3,103,927	+0.100%
2026-09-25	49.9700	49.9800	49.9700	49.9800	+0.040%	2,490,213	-0.200%
2026-09-24	49.9600	49.9700	49.9600	49.9600	0.000%	2,367,557	-0.160%
2026-09-23	49.9700	49.9700	49.9600	49.9600	-0.020%	1,822,422	-0.160%
2026-09-22	49.9600	49.9700	49.9600	49.9700	+0.020%	1,252,562	-0.180%
2026-09-21	49.9500	49.9600	49.9500	49.9600	+0.020%	2,956,638	-0.160%
2026-09-18	49.9400	49.9500	49.9400	49.9500	+0.020%	1,781,476	-0.140%
2026-09-17	49.9300	49.9400	49.9300	49.9400	+0.020%	1,988,214	-0.120%
2026-09-16	49.9200	49.9300	49.9200	49.9300	0.000%	1,761,022	-0.100%
2026-09-15	49.9300	49.9300	49.9200	49.9300	+0.020%	1,939,973	-0.100%
2026-09-14	49.9200	49.9200	49.9100	49.9200	0.000%	1,810,465	-0.080%
2026-09-11	49.9200	49.9200	49.9100	49.9200	+0.020%	2,521,987	-0.080%
2026-09-10	49.9200	49.9200	49.9100	49.9100	0.000%	2,527,655	-0.060%
2026-09-09	49.9100	49.9100	49.9000	49.9100	0.000%	1,632,810	-0.060%
2026-09-08	49.9000	49.9100	49.9000	49.9100	0.000%	1,640,805	-0.060%
2026-09-04	49.9100	49.9100	49.9000	49.9100	+0.040%	1,214,242	-0.060%
2026-09-03	49.8750	49.8900	49.8700	49.8900	+0.040%	2,276,979	-0.020%
2026-09-02	49.8750	49.8800	49.8700	49.8700	0.000%	1,511,895	+0.020%
2026-09-01	49.8700	49.8700	49.8600	49.8700	+0.020%	2,416,088	+0.020%
2026-08-31	49.8600	49.8700	49.8600	49.8600	-0.020%	1,682,876	+0.040%
2026-08-28	49.8700	49.8700	49.8600	49.8700	+0.020%	1,707,673	+0.020%
2026-08-27	49.8500	49.8600	49.8400	49.8600	-0.280%	2,288,061	+0.040%
2026-08-26	49.9950	50.0000	49.9900	50.0000	0.000%	1,389,303	-0.240%
2026-08-25	49.9900	50.0000	49.9900	50.0000	+0.040%	1,377,865	-0.240%
2026-08-24	49.9800	49.9900	49.9800	49.9800	-0.020%	1,406,762	-0.200%
2026-08-21	49.9900	49.9900	49.9800	49.9900	+0.040%	1,441,087	-0.220%
2026-08-20	49.9600	49.9700	49.9600	49.9700	+0.020%	1,411,332	-0.180%
2026-08-19	49.9650	49.9700	49.9600	49.9600	0.000%	1,685,796	-0.160%
2026-08-18	49.9600	49.9600	49.9500	49.9600	+0.020%	1,661,402	-0.160%
2026-08-17	49.9500	49.9600	49.9500	49.9500	0.000%	1,810,842	-0.140%
2026-08-14	49.9400	49.9500	49.9400	49.9500	+0.020%	1,377,007	-0.140%
2026-08-13	49.9400	49.9400	49.9300	49.9400	+0.020%	925,049	-0.120%
2026-08-12	49.9200	49.9300	49.9200	49.9300	+0.020%	1,421,821	-0.100%
2026-08-11	49.9200	49.9200	49.9100	49.9200	0.000%	1,350,887	-0.080%
2026-08-10	49.9100	49.9200	49.9100	49.9200	+0.020%	1,460,238	-0.080%
2026-08-07	49.9100	49.9100	49.9000	49.9100	+0.040%	1,482,739	-0.060%
2026-08-06	49.8950	49.9000	49.8900	49.8900	0.000%	1,272,494	-0.020%
2026-08-05	49.8900	49.8900	49.8800	49.8900	0.000%	2,254,345	-0.020%
2026-08-04	49.8850	49.8900	49.8800	49.8900	+0.020%	2,365,711	-0.020%
2026-08-03	49.8900	49.8900	49.8800	49.8800	0.000%	2,031,720	0.000%
2026-07-31	49.8700	49.8800	49.8700	49.8800	+0.040%	1,321,947	0.000%
2026-07-30	49.8700	49.8700	49.8600	49.8600	0.000%	1,544,258	+0.040%
2026-07-29	49.8600	49.8600	49.8500	49.8600	+0.020%	2,140,238	+0.040%
2026-07-28	49.8400	49.8500	49.8400	49.8500	-0.280%	1,764,317	+0.060%
2026-07-27	49.9800	49.9900	49.9800	49.9900	0.000%	2,210,651	-0.220%
2026-07-24	49.9800	49.9900	49.9800	49.9900	+0.040%	1,556,577	-0.220%
2026-07-23	49.9800	49.9800	49.9700	49.9700	0.000%	1,797,689	-0.180%
2026-07-22	49.9600	49.9700	49.9600	49.9700	+0.020%	1,280,612	-0.180%
2026-07-21	49.9600	49.9700	49.9600	49.9600	0.000%	1,398,792	-0.160%
2026-07-20	49.9550	49.9600	49.9500	49.9600	0.000%	1,902,108	-0.160%
2026-07-17	49.9600	49.9600	49.9500	49.9600	+0.040%	1,524,473	-0.160%
2026-07-16	49.9400	49.9500	49.9400	49.9400	+0.020%	1,529,752	-0.120%
2026-07-15	49.9400	49.9400	49.9300	49.9300	0.000%	1,363,781	-0.100%
2026-07-14	49.9300	49.9400	49.9300	49.9300	0.000%	1,250,856	-0.100%
2026-07-13	49.9200	49.9300	49.9200	49.9300	0.000%	964,968	-0.100%
2026-07-10	49.9250	49.9300	49.9200	49.9300	+0.040%	1,518,376	-0.100%
2026-07-09	49.9100	49.9100	49.9000	49.9100	+0.020%	1,469,076	-0.060%
2026-07-08	49.9050	49.9100	49.9000	49.9000	0.000%	1,546,927	-0.040%
2026-07-07	49.8900	49.9000	49.8900	49.9000	+0.020%	1,781,389	-0.040%
2026-07-06	49.9000	49.9000	49.8900	49.8900	0.000%	1,585,262	-0.020%
2026-07-02	49.8800	49.8900	49.8800	49.8900	+0.060%	2,760,629	-0.020%
2026-07-01	49.8700	49.8700	49.8600	49.8600	0.000%	1,577,132	+0.040%
2026-06-30	49.8500	49.8600	49.8500	49.8600	+0.020%	2,269,437	+0.040%
2026-06-29	49.8450	49.8500	49.8400	49.8500	-0.300%	3,509,765	+0.060%
2026-06-26	49.9900	50.0000	49.9800	50.0000	+0.040%	3,478,563	-0.240%
2026-06-25	49.9750	49.9800	49.9700	49.9800	+0.020%	2,264,352	-0.200%
2026-06-24	49.9700	49.9800	49.9700	49.9700	0.000%	1,782,723	-0.180%
2026-06-23	49.9650	49.9700	49.9600	49.9700	+0.020%	1,933,147	-0.180%
2026-06-22	49.9600	49.9700	49.9600	49.9600	0.000%	1,608,332	-0.160%
2026-06-18	49.9600	49.9600	49.9500	49.9600	+0.040%	2,268,881	-0.160%
2026-06-17	49.9300	49.9500	49.9300	49.9400	0.000%	1,654,382	-0.120%
2026-06-16	49.9300	49.9400	49.9300	49.9400	+0.020%	1,494,288	-0.120%
2026-06-15	49.9350	49.9400	49.9300	49.9300	0.000%	1,883,762	-0.100%
2026-06-12	49.9200	49.9300	49.9200	49.9300	+0.030%	1,455,103	-0.100%
2026-06-11	49.9100	49.9200	49.9100	49.9150	+0.010%	1,998,829	-0.070%
2026-06-10	49.9100	49.9100	49.9000	49.9100	+0.010%	1,725,909	-0.060%
2026-06-09	49.8900	49.9100	49.8900	49.9050	+0.010%	3,468,004	-0.050%
2026-06-08	49.9000	49.9000	49.8900	49.9000	0.000%	1,762,206	-0.040%
2026-06-05	49.8900	49.9000	49.8900	49.9000	+0.040%	1,739,537	-0.040%
2026-06-04	49.8800	49.8800	49.8700	49.8800	+0.020%	1,612,633	0.000%
2026-06-03	49.8750	49.8800	49.8700	49.8700	0.000%	1,781,793	+0.020%
2026-06-02	49.8700	49.8700	49.8600	49.8700	0.000%	1,506,214	+0.020%
2026-06-01	49.8600	49.8700	49.8600	49.8700	+0.020%	2,311,573	+0.020%
2026-05-29	49.8600	49.8600	49.8500	49.8600	+0.020%	2,224,146	+0.040%
2026-05-28	49.8450	49.8500	49.8400	49.8500	-0.280%	2,308,152	+0.060%
2026-05-27	49.9900	49.9900	49.9800	49.9900	+0.020%	1,413,434	-0.220%
2026-05-26	49.9800	49.9900	49.9800	49.9800	0.000%	1,850,844	-0.200%
2026-05-22	49.9800	49.9900	49.9800	49.9800	+0.040%	1,630,866	-0.200%
2026-05-21	49.9650	49.9700	49.9600	49.9600	+0.020%	1,038,737	-0.160%
2026-05-20	49.9600	49.9600	49.9500	49.9500	-0.020%	1,466,139	-0.140%
2026-05-19	49.9550	49.9600	49.9500	49.9600	+0.040%	2,838,257	-0.160%
2026-05-18	49.9450	49.9500	49.9400	49.9400	0.000%	1,777,103	-0.120%
2026-05-15	49.9400	49.9400	49.9300	49.9400	+0.040%	1,443,483	-0.120%
2026-05-14	49.9200	49.9300	49.9200	49.9200	+0.020%	1,600,538	-0.080%
2026-05-13	49.9100	49.9200	49.9100	49.9100	0.000%	2,148,908	-0.060%
2026-05-12	49.9100	49.9200	49.9100	49.9100	0.000%	1,458,335	-0.060%
2026-05-11	49.9000	49.9100	49.9000	49.9100	0.000%	1,660,355	-0.060%
2026-05-08	49.9100	49.9100	49.9000	49.9100	+0.040%	1,764,775	-0.060%
2026-05-07	49.8800	49.8900	49.8800	49.8900	0.000%	1,884,282	-0.020%
2026-05-06	49.8800	49.8900	49.8800	49.8900	0.000%	1,696,531	-0.020%
2026-05-05	49.8700	49.8900	49.8700	49.8900	+0.040%	1,790,408	-0.020%
2026-05-04	49.8700	49.8800	49.8700	49.8700	-0.020%	2,328,960	+0.020%
2026-05-01	49.8600	49.8800	49.8500	49.8800	+0.060%	2,199,665	0.000%
2026-04-30	49.8550	49.8600	49.8500	49.8500	0.000%	1,860,368	+0.060%
2026-04-29	49.8500	49.8600	49.8500	49.8500	0.000%	2,000,501	+0.060%
2026-04-28	49.8500	49.8500	49.8400	49.8500	-0.280%	1,426,972	+0.060%
2026-04-27	49.9800	49.9900	49.9800	49.9900	0.000%	1,833,759	-0.220%
2026-04-24	49.9800	49.9900	49.9800	49.9900	+0.040%	2,156,310	-0.220%
2026-04-23	49.9700	49.9700	49.9600	49.9700	+0.020%	1,742,646	-0.180%
2026-04-22	49.9600	49.9700	49.9600	49.9600	0.000%	1,778,188	-0.160%
2026-04-21	49.9600	49.9600	49.9500	49.9600	0.000%	1,720,077	-0.160%
2026-04-20	49.9500	49.9600	49.9500	49.9600	+0.020%	2,124,352	-0.160%
2026-04-17	49.9400	49.9500	49.9400	49.9500	+0.040%	2,392,468	-0.140%
2026-04-16	49.9300	49.9400	49.9300	49.9300	+0.020%	1,786,640	-0.100%
2026-04-15	49.9200	49.9300	49.9200	49.9200	0.000%	1,815,971	-0.080%
2026-04-14	49.9200	49.9300	49.9200	49.9200	0.000%	2,765,291	-0.080%
2026-04-13	49.9100	49.9200	49.9100	49.9200	0.000%	2,197,418	-0.080%
2026-04-10	49.9100	49.9200	49.9100	49.9200	+0.040%	2,385,714	-0.080%
2026-04-09	49.9100	49.9100	49.9000	49.9000	0.000%	2,352,714	-0.040%
2026-04-08	49.8950	49.9000	49.8900	49.9000	+0.020%	2,903,681	-0.040%
2026-04-07	49.8800	49.8900	49.8800	49.8900	+0.020%	1,861,671	-0.020%
2026-04-06	49.8800	49.8900	49.8800	49.8800	0.000%	2,430,589	0.000%
2026-04-02	49.8900	49.8900	49.8800	49.8800	+0.040%	2,966,226	0.000%
2026-04-01	49.8700	49.8700	49.8600	49.8600	0.000%	2,663,442	+0.040%
2026-03-31	49.8600	49.8600	49.8500	49.8600	0.000%	3,381,623	+0.040%
2026-03-30	49.8500	49.8600	49.8400	49.8600	-0.280%	4,422,388	+0.040%
2026-03-27	49.9800	50.0000	49.9800	50.0000	+0.060%	4,321,417	-0.240%
2026-03-26	49.9800	49.9800	49.9700	49.9700	0.000%	2,276,633	-0.180%
2026-03-25	49.9800	49.9800	49.9700	49.9700	0.000%	1,650,581	-0.180%
2026-03-24	49.9700	49.9700	49.9600	49.9700	+0.020%	2,108,594	-0.180%
2026-03-23	49.9600	49.9700	49.9600	49.9600	+0.020%	2,238,199	-0.160%
2026-03-20	49.9600	49.9600	49.9500	49.9500	+0.020%	3,326,282	-0.140%
2026-03-19	49.9400	49.9500	49.9400	49.9400	0.000%	3,003,632	-0.120%
2026-03-18	49.9400	49.9400	49.9300	49.9400	0.000%	2,137,180	-0.120%
2026-03-17	49.9400	49.9400	49.9300	49.9400	+0.020%	2,446,040	-0.120%
2026-03-16	49.9300	49.9300	49.9200	49.9300	0.000%	2,648,329	-0.100%
2026-03-13	49.9300	49.9300	49.9200	49.9300	+0.040%	3,103,626	-0.100%
2026-03-12	49.9100	49.9100	49.9000	49.9100	0.000%	3,199,298	-0.060%
2026-03-11	49.9000	49.9100	49.9000	49.9100	+0.020%	3,599,565	-0.060%
2026-03-10	49.8900	49.9000	49.8900	49.9000	+0.020%	3,589,431	-0.040%
2026-03-09	49.8900	49.9000	49.8900	49.8900	-0.020%	2,769,205	-0.020%
2026-03-06	49.9000	49.9000	49.8800	49.9000	+0.060%	2,220,870	-0.040%
2026-03-05	49.8750	49.8800	49.8700	49.8700	+0.010%	2,402,002	+0.020%
2026-03-04	49.8600	49.8700	49.8600	49.8650	+0.010%	5,149,416	+0.030%
2026-03-03	49.8600	49.8700	49.8600	49.8600	0.000%	2,505,537	+0.040%
2026-03-02	49.8700	49.8700	49.8600	49.8600	+0.020%	3,762,567	+0.040%
2026-02-27	49.8600	49.8600	49.8500	49.8500	+0.020%	2,201,402	+0.060%
2026-02-26	49.8450	49.8500	49.8400	49.8400	-0.280%	2,161,919	+0.080%
2026-02-25	49.9900	49.9900	49.9800	49.9800	-0.020%	2,552,874	-0.200%
2026-02-24	49.9800	49.9900	49.9800	49.9900	+0.020%	2,075,027	-0.220%
2026-02-23	49.9700	49.9800	49.9700	49.9800	+0.020%	1,968,984	-0.200%
2026-02-20	49.9700	49.9800	49.9700	49.9700	+0.030%	2,518,353	-0.180%
2026-02-19	49.9550	49.9600	49.9500	49.9550	-0.010%	1,585,299	-0.150%
2026-02-18	49.9600	49.9600	49.9500	49.9600	+0.020%	2,674,351	-0.160%
2026-02-17	49.9400	49.9500	49.9400	49.9500	+0.020%	1,905,263	-0.140%
2026-02-13	49.9500	49.9500	49.9400	49.9400	+0.040%	2,013,300	-0.120%
2026-02-12	49.9200	49.9300	49.9200	49.9200	+0.020%	2,193,631	-0.080%
2026-02-11	49.9100	49.9200	49.9100	49.9100	-0.020%	1,211,522	-0.060%
2026-02-10	49.9100	49.9200	49.9100	49.9200	+0.020%	1,556,995	-0.080%
2026-02-09	49.9100	49.9200	49.9100	49.9100	0.000%	1,718,916	-0.060%
2026-02-06	49.9100	49.9100	49.9000	49.9100	+0.020%	1,632,727	-0.060%
2026-02-05	49.8900	49.9000	49.8800	49.9000	+0.020%	2,751,651	-0.040%
2026-02-04	49.8900	49.8900	49.8800	49.8900	+0.020%	2,298,828	-0.020%
2026-02-03	49.8800	49.8900	49.8800	49.8800	0.000%	2,387,174	0.000%
2026-02-02	49.8700	49.8800	49.8700	49.8800	0.000%	2,560,238	0.000%
2026-01-30	49.8600	49.8800	49.8600	49.8800	+0.060%	3,878,910	0.000%
2026-01-29	49.8600	49.8600	49.8500	49.8500	-0.320%	2,270,028	+0.060%
2026-01-28	50.0000	50.0100	50.0000	50.0100	+0.020%	2,237,870	-0.260%
2026-01-27	50.0000	50.0100	50.0000	50.0000	0.000%	1,598,178	-0.240%
2026-01-26	49.9900	50.0000	49.9900	50.0000	+0.020%	1,692,075	-0.240%
2026-01-23	49.9900	50.0000	49.9900	49.9900	+0.020%	1,462,323	-0.220%
2026-01-22	49.9800	49.9800	49.9700	49.9800	0.000%	1,686,768	-0.200%
2026-01-21	49.9750	49.9800	49.9700	49.9800	+0.020%	1,983,912	-0.200%
2026-01-20	49.9800	49.9800	49.9700	49.9700	0.000%	2,220,427	-0.180%
2026-01-16	49.9600	49.9700	49.9600	49.9700	+0.040%	1,486,130	-0.180%
2026-01-15	49.9500	49.9500	49.9400	49.9500	+0.020%	2,181,985	-0.140%
2026-01-14	49.9400	49.9500	49.9400	49.9400	0.000%	1,401,797	-0.120%
2026-01-13	49.9400	49.9400	49.9300	49.9400	0.000%	1,964,546	-0.120%
2026-01-12	49.9300	49.9400	49.9300	49.9400	+0.020%	1,532,865	-0.120%
2026-01-09	49.9300	49.9400	49.9300	49.9300	+0.020%	1,959,380	-0.100%
2026-01-08	49.9200	49.9200	49.9100	49.9200	+0.020%	1,225,336	-0.080%
2026-01-07	49.9100	49.9200	49.9100	49.9100	0.000%	2,108,054	-0.060%
2026-01-06	49.9100	49.9100	49.9000	49.9100	+0.020%	1,742,338	-0.060%
2026-01-05	49.9100	49.9100	49.9000	49.9000	0.000%	1,974,288	-0.040%
2026-01-02	49.8900	49.9000	49.8900	49.9000	+0.040%	2,662,126	-0.040%
2025-12-31	49.8900	49.8900	49.8800	49.8800	0.000%	3,368,566	0.000%
2025-12-30	49.8700	49.8800	49.8600	49.8800	-0.280%	2,168,070	0.000%
2025-12-29	50.0150	50.0200	50.0100	50.0200	+0.020%	1,448,133	-0.280%
2025-12-26	50.0100	50.0200	50.0100	50.0100	+0.020%	1,458,668	-0.260%
2025-12-24	50.0000	50.0100	50.0000	50.0000	0.000%	732,302	-0.240%
2025-12-23	49.9900	50.0000	49.9900	50.0000	+0.020%	1,532,253	-0.240%
2025-12-22	49.9800	49.9900	49.9800	49.9900	0.000%	1,551,635	-0.220%
2025-12-19	49.9800	49.9900	49.9800	49.9900	+0.020%	1,560,352	-0.220%
2025-12-18	49.9800	49.9800	49.9700	49.9800	+0.040%	1,874,021	-0.200%
2025-12-17	49.9650	49.9700	49.9600	49.9600	0.000%	2,225,730	-0.160%
2025-12-16	49.9600	49.9600	49.9500	49.9600	+0.020%	1,943,994	-0.160%
2025-12-15	49.9600	49.9600	49.9500	49.9500	0.000%	1,731,224	-0.140%
2025-12-12	49.9400	49.9500	49.9400	49.9500	+0.020%	1,540,729	-0.140%
2025-12-11	49.9200	49.9400	49.9200	49.9400	+0.020%	2,234,674	-0.120%
2025-12-10	49.9200	49.9300	49.9100	49.9300	+0.040%	1,625,641	-0.100%
2025-12-09	49.9100	49.9200	49.9100	49.9100	0.000%	1,213,693	-0.060%
2025-12-08	49.9000	49.9100	49.9000	49.9100	0.000%	1,879,018	-0.060%
2025-12-05	49.9000	49.9100	49.9000	49.9100	+0.020%	1,605,340	-0.060%
2025-12-04	49.8900	49.9000	49.8800	49.9000	+0.020%	2,841,179	-0.040%
2025-12-03	49.8900	49.8900	49.8700	49.8900	+0.020%	2,479,355	-0.020%
2025-12-02	49.8700	49.8800	49.8600	49.8800	-0.260%	3,302,620	0.000%
2025-12-01	50.0100	50.0200	50.0100	50.0100	0.000%	2,476,274	-0.260%
2025-11-28	50.0000	50.0100	50.0000	50.0100	+0.040%	1,656,788	-0.260%
2025-11-26	49.9800	49.9900	49.9800	49.9900	0.000%	2,306,159	-0.220%
2025-11-25	49.9800	49.9900	49.9700	49.9900	+0.040%	4,844,620	-0.220%
2025-11-24	49.9700	49.9800	49.9700	49.9700	0.000%	1,252,685	-0.180%
2025-11-21	49.9700	49.9800	49.9700	49.9700	+0.040%	2,180,447	-0.180%
2025-11-20	49.9500	49.9600	49.9500	49.9500	-0.020%	1,491,482	-0.140%
2025-11-19	49.9500	49.9600	49.9500	49.9600	+0.020%	1,622,559	-0.160%
2025-11-18	49.9400	49.9500	49.9400	49.9500	+0.020%	2,327,428	-0.140%
2025-11-17	49.9300	49.9400	49.9300	49.9400	0.000%	1,958,598	-0.120%
2025-11-14	49.9400	49.9400	49.9300	49.9400	+0.040%	1,943,353	-0.120%
2025-11-13	49.9100	49.9200	49.9100	49.9200	+0.020%	1,784,282	-0.080%
2025-11-12	49.9100	49.9200	49.9100	49.9100	0.000%	1,632,991	-0.060%
2025-11-11	49.9000	49.9100	49.9000	49.9100	+0.020%	1,628,709	-0.060%
2025-11-10	49.9000	49.9100	49.9000	49.9000	+0.010%	2,001,223	-0.040%
2025-11-07	49.8900	49.9000	49.8900	49.8950	+0.010%	1,191,033	-0.030%
2025-11-06	49.8900	49.8900	49.8800	49.8900	+0.020%	2,138,442	-0.020%
2025-11-05	49.8800	49.8800	49.8700	49.8800	+0.020%	1,506,090	0.000%
2025-11-04	49.8700	49.8700	49.8600	49.8700	+0.020%	1,887,563	+0.020%
2025-11-03	49.8700	49.8700	49.8600	49.8600	-0.320%	3,650,016	+0.040%
2025-10-31	50.0150	50.0200	50.0100	50.0200	+0.040%	2,508,304	-0.280%
2025-10-30	50.0000	50.0100	50.0000	50.0000	0.000%	2,116,347	-0.240%
2025-10-29	50.0000	50.0000	49.9900	50.0000	+0.020%	2,735,630	-0.240%
2025-10-28	50.0000	50.0000	49.9900	49.9900	0.000%	1,519,077	-0.220%
2025-10-27	49.9900	49.9900	49.9800	49.9900	0.000%	1,560,376	-0.220%
2025-10-24	49.9800	49.9900	49.9700	49.9900	+0.040%	2,124,798	-0.220%
2025-10-23	49.9700	49.9700	49.9600	49.9700	+0.020%	1,026,443	-0.180%
2025-10-22	49.9600	49.9600	49.9500	49.9600	0.000%	2,104,345	-0.160%
2025-10-21	49.9500	49.9600	49.9500	49.9600	+0.020%	1,712,115	-0.160%
2025-10-20	49.9500	49.9500	49.9400	49.9500	+0.020%	1,975,059	-0.140%
2025-10-17	49.9400	49.9500	49.9400	49.9400	+0.020%	1,346,772	-0.120%
2025-10-16	49.9200	49.9300	49.9200	49.9300	+0.020%	1,390,223	-0.100%
2025-10-15	49.9100	49.9200	49.9100	49.9200	0.000%	2,683,090	-0.080%
2025-10-14	49.9100	49.9200	49.9100	49.9200	0.000%	1,364,332	-0.080%
2025-10-13	49.9100	49.9200	49.9100	49.9200	0.000%	1,456,424	-0.080%
2025-10-10	49.9000	49.9200	49.9000	49.9200	+0.060%	1,684,908	-0.080%
2025-10-09	49.9000	49.9000	49.8900	49.8900	+0.020%	2,288,972	-0.020%
2025-10-08	49.8800	49.8900	49.8800	49.8800	0.000%	1,186,767	0.000%
2025-10-07	49.8700	49.8800	49.8700	49.8800	+0.020%	1,888,214	0.000%
2025-10-06	49.8700	49.8800	49.8700	49.8700	0.000%	1,177,390	+0.020%
2025-10-03	49.8600	49.8700	49.8600	49.8700	+0.040%	1,939,798	+0.020%
2025-10-02	49.8600	49.8600	49.8500	49.8500	0.000%	1,375,670	+0.060%
2025-10-01	49.8600	49.8600	49.8500	49.8500	-0.300%	2,333,547	+0.060%
2025-09-30	50.0000	50.0100	50.0000	50.0000	0.000%	2,161,395	-0.240%
2025-09-29	49.9900	50.0000	49.9900	50.0000	0.000%	2,746,092	-0.240%
2025-09-26	49.9900	50.0000	49.9900	50.0000	+0.060%	1,140,945	-0.240%
2025-09-25	49.9800	49.9800	49.9700	49.9700	-0.020%	2,693,260	-0.180%
2025-09-24	49.9700	49.9800	49.9700	49.9800	+0.020%	1,073,531	-0.200%
2025-09-23	49.9700	49.9800	49.9700	49.9700	0.000%	920,865	-0.180%
2025-09-22	49.9800	49.9800	49.9700	49.9700	+0.020%	1,794,657	-0.180%
2025-09-19	49.9800	49.9800	49.9600	49.9600	+0.020%	2,598,778	-0.160%
2025-09-18	49.9500	49.9500	49.9400	49.9500	0.000%	2,100,892	-0.140%
2025-09-17	49.9400	49.9500	49.9400	49.9500	+0.040%	1,147,925	-0.140%
2025-09-16	49.9300	49.9400	49.9300	49.9300	0.000%	1,278,051	-0.100%
2025-09-15	49.9200	49.9300	49.9200	49.9300	+0.020%	2,024,679	-0.100%
2025-09-12	49.9300	49.9300	49.9200	49.9200	+0.020%	1,342,029	-0.080%
2025-09-11	49.9000	49.9100	49.9000	49.9100	+0.020%	1,457,077	-0.060%
2025-09-10	49.8900	49.9000	49.8900	49.9000	0.000%	1,500,615	-0.040%
2025-09-09	49.8900	49.9000	49.8900	49.9000	0.000%	2,407,836	-0.040%
2025-09-08	49.8900	49.9000	49.8900	49.9000	+0.020%	1,934,092	-0.040%
2025-09-05	49.8800	49.8900	49.8800	49.8900	+0.040%	2,446,925	-0.020%
2025-09-04	49.8600	49.8700	49.8500	49.8700	+0.020%	2,090,164	+0.020%
2025-09-03	49.8500	49.8600	49.8500	49.8600	+0.020%	2,615,473	+0.040%
2025-09-02	49.8500	49.8500	49.8400	49.8500	-0.340%	3,283,929	+0.060%
2025-08-29	50.0000	50.0200	50.0000	50.0200	+0.080%	3,813,892	-0.280%
2025-08-28	49.9800	49.9900	49.9800	49.9800	0.000%	1,052,636	-0.200%
2025-08-27	49.9800	49.9900	49.9800	49.9800	0.000%	1,548,239	-0.200%
2025-08-26	49.9750	49.9800	49.9700	49.9800	+0.020%	899,346	-0.200%
2025-08-25	49.9700	49.9700	49.9600	49.9700	+0.020%	4,629,213	-0.180%
2025-08-22	49.9700	49.9700	49.9600	49.9600	+0.020%	1,788,377	-0.160%
2025-08-21	49.9500	49.9500	49.9400	49.9500	0.000%	2,090,172	-0.140%
2025-08-20	49.9400	49.9500	49.9400	49.9500	+0.020%	1,347,415	-0.140%
2025-08-19	49.9400	49.9400	49.9300	49.9400	0.000%	1,381,924	-0.120%
2025-08-18	49.9300	49.9400	49.9200	49.9400	+0.020%	2,153,570	-0.120%
2025-08-15	49.9200	49.9300	49.9200	49.9300	+0.040%	1,714,351	-0.100%
2025-08-14	49.9100	49.9200	49.9100	49.9100	0.000%	1,360,969	-0.060%
2025-08-13	49.9000	49.9100	49.9000	49.9100	+0.020%	1,388,173	-0.060%
2025-08-12	49.8900	49.9000	49.8900	49.9000	+0.020%	2,372,852	-0.040%
2025-08-11	49.8900	49.8900	49.8800	49.8900	0.000%	2,719,009	-0.020%
2025-08-08	49.8900	49.8900	49.8800	49.8900	+0.040%	1,693,505	-0.020%
2025-08-07	49.8700	49.8700	49.8600	49.8700	0.000%	1,730,356	+0.020%
2025-08-06	49.8550	49.8700	49.8500	49.8700	+0.040%	2,723,327	+0.020%
2025-08-05	49.8500	49.8600	49.8500	49.8500	0.000%	1,651,721	+0.060%
2025-08-04	49.8400	49.8500	49.8400	49.8500	+0.030%	1,881,834	+0.060%
2025-08-01	49.8400	49.8400	49.8300	49.8350	-0.290%	3,895,216	+0.090%
2025-07-31	49.9800	49.9900	49.9800	49.9800	0.000%	1,730,056	-0.200%
2025-07-30	49.9800	49.9900	49.9800	49.9800	+0.010%	1,295,231	-0.200%
2025-07-29	49.9750	49.9800	49.9700	49.9750	+0.030%	2,192,825	-0.190%
2025-07-28	49.9600	49.9700	49.9600	49.9600	-0.020%	2,525,022	-0.160%
2025-07-25	49.9700	49.9700	49.9600	49.9700	+0.040%	977,120	-0.180%
2025-07-24	49.9500	49.9500	49.9400	49.9500	0.000%	1,356,156	-0.140%
2025-07-23	49.9500	49.9500	49.9400	49.9500	+0.030%	1,400,138	-0.140%
2025-07-22	49.9400	49.9400	49.9300	49.9350	+0.010%	1,444,679	-0.110%
2025-07-21	49.9300	49.9400	49.9300	49.9300	+0.010%	1,614,543	-0.100%
2025-07-18	49.9250	49.9300	49.9200	49.9250	+0.050%	1,286,738	-0.090%
2025-07-17	49.9000	49.9100	49.9000	49.9000	0.000%	1,517,430	-0.040%
2025-07-16	49.9000	49.9100	49.9000	49.9000	0.000%	1,187,298	-0.040%
2025-07-15	49.9000	49.9000	49.8900	49.9000	+0.020%	2,110,014	-0.040%
2025-07-14	49.8900	49.9000	49.8900	49.8900	+0.020%	1,394,125	-0.020%
2025-07-11	49.8900	49.8900	49.8800	49.8800	+0.040%	876,576	0.000%
2025-07-10	49.8600	49.8700	49.8600	49.8600	+0.010%	1,810,039	+0.040%
2025-07-09	49.8600	49.8600	49.8500	49.8550	+0.010%	2,351,481	+0.050%
2025-07-08	49.8600	49.8600	49.8500	49.8500	+0.020%	1,797,717	+0.060%
2025-07-07	49.8500	49.8500	49.8400	49.8400	-0.020%	1,496,290	+0.080%
2025-07-03	49.8400	49.8500	49.8400	49.8500	+0.060%	906,641	+0.060%
2025-07-02	49.8300	49.8300	49.8200	49.8200	0.000%	1,930,187	+0.120%
2025-07-01	49.8200	49.8200	49.8100	49.8200	-0.350%	3,483,256	+0.120%
2025-06-30	49.9900	50.0000	49.9900	49.9950	-0.010%	2,506,630	-0.230%
2025-06-27	49.9900	50.0000	49.9900	50.0000	+0.050%	1,748,394	-0.240%
2025-06-26	49.9800	49.9800	49.9700	49.9750	+0.010%	1,520,641	-0.190%
2025-06-25	49.9800	49.9800	49.9700	49.9700	-0.020%	1,942,616	-0.180%
2025-06-24	49.9700	49.9800	49.9700	49.9800	+0.040%	2,141,316	-0.200%
2025-06-23	49.9600	49.9700	49.9600	49.9600	+0.020%	2,512,019	-0.160%
2025-06-20	49.9500	49.9600	49.9500	49.9500	+0.040%	1,563,142	-0.140%
2025-06-18	49.9400	49.9400	49.9300	49.9300	+0.020%	3,068,140	-0.100%
2025-06-17	49.9200	49.9300	49.9200	49.9200	0.000%	1,429,198	-0.080%
2025-06-16	49.9200	49.9300	49.9200	49.9200	0.000%	1,335,789	-0.080%
2025-06-13	49.9100	49.9200	49.9100	49.9200	+0.040%	1,322,942	-0.080%
2025-06-12	49.9100	49.9100	49.9000	49.9000	+0.020%	1,498,160	-0.040%
2025-06-11	49.9000	49.9000	49.8900	49.8900	0.000%	1,347,020	-0.020%
2025-06-10	49.9000	49.9000	49.8900	49.8900	+0.020%	1,059,948	-0.020%
2025-06-09	49.8800	49.8900	49.8800	49.8800	0.000%	1,362,744	0.000%
2025-06-06	49.8800	49.8900	49.8800	49.8800	+0.040%	2,080,199	0.000%
2025-06-05	49.8600	49.8700	49.8600	49.8600	0.000%	1,728,389	+0.040%
2025-06-04	49.8600	49.8600	49.8500	49.8600	+0.020%	2,835,658	+0.040%
2025-06-03	49.8600	49.8600	49.8500	49.8500	0.000%	2,403,622	+0.060%
2025-06-02	49.8500	49.8500	49.8400	49.8500	-0.320%	2,297,148	+0.060%
2025-05-30	50.0100	50.0200	50.0100	50.0100	+0.020%	1,702,811	-0.260%
2025-05-29	49.9900	50.0000	49.9900	50.0000	0.000%	1,625,523	-0.240%
2025-05-28	50.0000	50.0000	49.9900	50.0000	+0.020%	1,088,267	-0.240%
2025-05-27	49.9850	49.9900	49.9800	49.9900	+0.020%	1,292,245	-0.220%
2025-05-23	49.9800	49.9900	49.9800	49.9800	+0.060%	1,645,017	-0.200%
2025-05-22	49.9600	49.9600	49.9500	49.9500	0.000%	1,349,604	-0.140%
2025-05-21	49.9500	49.9600	49.9500	49.9500	0.000%	1,472,317	-0.140%
2025-05-20	49.9500	49.9500	49.9400	49.9500	+0.040%	965,813	-0.140%
2025-05-19	49.9400	49.9400	49.9300	49.9300	0.000%	1,747,755	-0.100%
2025-05-16	49.9300	49.9400	49.9300	49.9300	+0.040%	1,521,234	-0.100%
2025-05-15	49.9200	49.9200	49.9100	49.9100	+0.010%	2,817,059	-0.060%
2025-05-14	49.9100	49.9100	49.9000	49.9050	+0.010%	1,641,785	-0.050%
2025-05-13	49.9000	49.9100	49.9000	49.9000	+0.020%	1,827,334	-0.040%
2025-05-12	49.8900	49.9000	49.8900	49.8900	0.000%	1,973,296	-0.020%
2025-05-09	49.8900	49.9000	49.8900	49.8900	+0.040%	1,868,810	-0.020%
2025-05-08	49.8700	49.8800	49.8700	49.8700	-0.020%	1,486,061	+0.020%
2025-05-07	49.8699	49.8800	49.8600	49.8800	+0.030%	1,348,520	0.000%
2025-05-06	49.8600	49.8700	49.8600	49.8650	+0.010%	2,269,937	+0.030%
2025-05-05	49.8600	49.8700	49.8500	49.8600	0.000%	2,234,799	+0.040%
2025-05-02	49.8600	49.8600	49.8500	49.8600	+0.040%	2,895,386	+0.040%
2025-05-01	49.8500	49.8500	49.8300	49.8400	-0.340%	3,767,809	+0.080%
2025-04-30	50.0000	50.0100	50.0000	50.0100	+0.020%	2,306,740	-0.260%
2025-04-29	50.0000	50.0000	49.9900	50.0000	+0.020%	1,515,271	-0.240%
2025-04-28	49.9900	50.0000	49.9900	49.9900	0.000%	3,196,227	-0.220%
2025-04-25	49.9800	49.9900	49.9800	49.9900	+0.040%	2,727,737	-0.220%
2025-04-24	49.9700	49.9700	49.9600	49.9700	0.000%	3,355,383	-0.180%
2025-04-23	49.9600	49.9700	49.9600	49.9700	+0.020%	5,411,639	-0.180%
2025-04-22	49.9500	49.9600	49.9500	49.9600	+0.020%	2,239,269	-0.160%
2025-04-21	49.9500	49.9600	49.9500	49.9500	0.000%	4,892,079	-0.140%
2025-04-17	49.9500	49.9500	49.9400	49.9500	+0.060%	5,001,967	-0.140%
2025-04-16	49.9250	49.9300	49.9200	49.9200	0.000%	5,042,145	-0.080%
2025-04-15	49.9200	49.9200	49.9100	49.9200	+0.020%	2,425,002	-0.080%
2025-04-14	49.9100	49.9200	49.9100	49.9100	+0.020%	3,431,631	-0.060%

.dark-mode .qGR2tp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGR2tp{ color: #333333; background-color: white; border: 2px solid #333333; }TBILThe RBB Fund, Inc. F/m US Treasury 3 Month Bill Fundstock NASDAQ ETF

TBIL
The RBB Fund, Inc. F/m US Treasury 3 Month Bill Fund
stock NASDAQ ETF