NasdaqGM - BOATS Real Time Price
USD
F/m US Treasury 3 Month Bill Fund - ETF Class Shares (TBIL)
49.87
+0.01
(+0.02%)
At close: November 2 at 4:00:00 PM EST
49.99
+0.12
(+0.24%)
Overnight: 9:33:08 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade TBIL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
49.86
49.87
49.86
49.87
49.87
3,116,000
Oct 30, 2026
49.85
49.86
49.85
49.86
49.86
2,499,700
Oct 29, 2026
49.84
49.85
49.84
49.85
49.85
1,692,100
Oct 28, 2026
49.83
49.84
49.83
49.84
49.84
1,627,900
Oct 27, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
49.83
49.83
49.82
49.82
49.82
2,132,100
Oct 26, 2026
49.99
50.00
49.99
49.99
49.82
3,773,700
Oct 23, 2026
49.98
49.99
49.98
49.99
49.82
1,933,800
Oct 22, 2026
49.97
49.97
49.96
49.97
49.80
2,491,900
Oct 21, 2026
49.95
49.97
49.95
49.96
49.79
1,641,100
Oct 20, 2026
49.95
49.96
49.95
49.95
49.78
1,540,900
Oct 19, 2026
49.94
49.95
49.94
49.95
49.78
1,775,100
Oct 16, 2026
49.94
49.95
49.94
49.95
49.78
1,414,200
Oct 15, 2026
49.93
49.93
49.92
49.93
49.76
2,265,800
Oct 14, 2026
49.92
49.93
49.92
49.92
49.75
3,457,400
Oct 13, 2026
49.92
49.92
49.91
49.92
49.75
1,772,600
Oct 12, 2026
49.91
49.92
49.91
49.92
49.75
1,369,700
Oct 9, 2026
49.90
49.91
49.90
49.91
49.74
1,627,000
Oct 8, 2026
49.89
49.90
49.88
49.90
49.73
3,197,000
Oct 7, 2026
49.89
49.89
49.88
49.89
49.72
2,083,500
Oct 6, 2026
49.88
49.89
49.87
49.88
49.71
2,876,400
Oct 5, 2026
49.88
49.88
49.87
49.88
49.71
1,766,900
Oct 2, 2026
49.87
49.88
49.87
49.88
49.71
3,603,200
Oct 1, 2026
49.85
49.86
49.85
49.86
49.69
3,298,800
Sep 30, 2026
49.84
49.85
49.84
49.85
49.68
2,392,900
Sep 29, 2026
49.84
49.84
49.83
49.84
49.67
2,865,000
Sep 28, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
49.83
49.83
49.82
49.83
49.66
3,103,900
Sep 25, 2026
49.97
49.98
49.97
49.98
49.66
2,488,100
Sep 24, 2026
49.96
49.97
49.96
49.96
49.64
2,367,600
Sep 23, 2026
49.97
49.97
49.96
49.96
49.64
1,822,400
Sep 22, 2026
49.96
49.97
49.96
49.97
49.65
1,252,600
Sep 21, 2026
49.95
49.96
49.95
49.96
49.64
2,956,600
Sep 18, 2026
49.94
49.95
49.94
49.95
49.63
1,781,500
Sep 17, 2026
49.93
49.94
49.93
49.94
49.62
1,988,200
Sep 16, 2026
49.92
49.93
49.92
49.93
49.61
1,751,000
Sep 15, 2026
49.93
49.93
49.92
49.93
49.61
1,932,700
Sep 14, 2026
49.92
49.92
49.91
49.92
49.60
1,809,500
Sep 11, 2026
49.92
49.92
49.91
49.92
49.60
2,521,100
Sep 10, 2026
49.92
49.92
49.91
49.91
49.59
2,522,300
Sep 9, 2026
49.91
49.91
49.90
49.91
49.59
1,628,900
Sep 8, 2026
49.90
49.91
49.90
49.91
49.59
1,640,800
Sep 4, 2026
49.91
49.91
49.90
49.91
49.59
1,214,200
Sep 3, 2026
49.88
49.89
49.87
49.89
49.57
2,277,000
Sep 2, 2026
49.88
49.88
49.87
49.87
49.55
1,511,900
Sep 1, 2026
49.87
49.87
49.86
49.87
49.55
2,416,100
Aug 31, 2026
49.86
49.87
49.86
49.86
49.54
1,680,900
Aug 28, 2026
49.87
49.87
49.86
49.87
49.55
1,707,700
Aug 27, 2026
0.154
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
49.85
49.86
49.84
49.86
49.54
2,285,600
Aug 26, 2026
49.99
50.00
49.99
50.00
49.52
1,389,300
Aug 25, 2026
49.99
50.00
49.99
50.00
49.52
1,377,900
Aug 24, 2026
49.98
49.99
49.98
49.98
49.50
1,398,700
Aug 21, 2026
49.99
49.99
49.98
49.99
49.51
1,441,100
Aug 20, 2026
49.96
49.97
49.96
49.97
49.49
1,411,300
Aug 19, 2026
49.97
49.97
49.96
49.96
49.48
1,685,800
Aug 18, 2026
49.96
49.96
49.95
49.96
49.48
1,661,400
Aug 17, 2026
49.95
49.96
49.95
49.95
49.47
1,810,800
Aug 14, 2026
49.94
49.95
49.94
49.95
49.47
1,377,000
Aug 13, 2026
49.94
49.94
49.93
49.94
49.46
925,000
Aug 12, 2026
49.92
49.93
49.92
49.93
49.45
1,421,800
Aug 11, 2026
49.92
49.92
49.91
49.92
49.44
1,350,800
Aug 10, 2026
49.91
49.92
49.91
49.92
49.44
1,460,200
Aug 7, 2026
49.91
49.91
49.90
49.91
49.43
1,482,700
Aug 6, 2026
49.90
49.90
49.89
49.89
49.41
1,272,500
Aug 5, 2026
49.89
49.89
49.88
49.89
49.41
2,254,300
Aug 4, 2026
49.88
49.89
49.88
49.89
49.41
2,365,700
Aug 3, 2026
49.89
49.89
49.88
49.88
49.40
2,031,700
Jul 31, 2026
49.87
49.88
49.87
49.88
49.40
1,321,900
Jul 30, 2026
49.87
49.87
49.86
49.86
49.38
1,544,300
Jul 29, 2026
49.86
49.86
49.85
49.86
49.38
2,138,500
Jul 28, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
49.84
49.85
49.84
49.85
49.37
1,759,400
Jul 27, 2026
49.98
49.99
49.98
49.99
49.36
2,208,600
Jul 24, 2026
49.98
49.99
49.98
49.99
49.36
1,556,600
Jul 23, 2026
49.98
49.98
49.97
49.97
49.35
1,797,700
Jul 22, 2026
49.96
49.97
49.96
49.97
49.35
1,280,600
Jul 21, 2026
49.96
49.97
49.96
49.96
49.34
1,398,800
Jul 20, 2026
49.96
49.96
49.95
49.96
49.34
1,902,100
Jul 17, 2026
49.96
49.96
49.95
49.96
49.34
1,524,500
Jul 16, 2026
49.94
49.95
49.94
49.94
49.32
1,529,800
Jul 15, 2026
49.94
49.94
49.93
49.93
49.31
1,363,800
Jul 14, 2026
49.93
49.94
49.93
49.93
49.31
1,273,400
Jul 13, 2026
49.92
49.93
49.92
49.93
49.31
965,000
Jul 10, 2026
49.92
49.93
49.92
49.93
49.31
1,518,400
Jul 9, 2026
49.91
49.91
49.90
49.91
49.29
1,469,100
Jul 8, 2026
49.90
49.91
49.90
49.90
49.28
1,546,900
Jul 7, 2026
49.89
49.90
49.89
49.90
49.28
1,781,400
Jul 6, 2026
49.90
49.90
49.89
49.89
49.27
1,585,300
Jul 2, 2026
49.88
49.89
49.88
49.89
49.27
2,756,600
Jul 1, 2026
49.87
49.87
49.86
49.86
49.24
1,576,900
Jun 30, 2026
49.85
49.86
49.85
49.86
49.24
2,269,400
Jun 29, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
49.85
49.85
49.84
49.85
49.23
3,509,800
Jun 26, 2026
49.99
50.00
49.98
50.00
49.23
3,478,600
Jun 25, 2026
49.97
49.98
49.97
49.98
49.21
2,264,400
Jun 24, 2026
49.97
49.98
49.97
49.97
49.20
1,782,700
Jun 23, 2026
49.97
49.97
49.96
49.97
49.20
1,933,100
Jun 22, 2026
49.96
49.97
49.96
49.96
49.19
1,608,300
Jun 18, 2026
49.96
49.96
49.95
49.96
49.19
2,268,900
Jun 17, 2026
49.93
49.95
49.93
49.94
49.17
1,654,400
Jun 16, 2026
49.93
49.94
49.93
49.94
49.17
1,494,300
Jun 15, 2026
49.94
49.94
49.93
49.93
49.16
1,883,800
Jun 12, 2026
49.92
49.93
49.92
49.93
49.16
1,453,900
Jun 11, 2026
49.91
49.92
49.91
49.92
49.15
1,998,800
Jun 10, 2026
49.91
49.91
49.90
49.91
49.14
1,725,900
Jun 9, 2026
49.89
49.91
49.89
49.90
49.14
3,468,000
Jun 8, 2026
49.90
49.90
49.89
49.90
49.13
1,762,200
Jun 5, 2026
49.89
49.90
49.89
49.90
49.13
1,739,500
Jun 4, 2026
49.88
49.88
49.87
49.88
49.11
1,612,600
Jun 3, 2026
49.88
49.88
49.87
49.87
49.10
1,781,800
Jun 2, 2026
49.87
49.87
49.86
49.87
49.10
1,506,200
Jun 1, 2026
49.86
49.87
49.86
49.87
49.10
2,311,600
May 29, 2026
49.86
49.86
49.85
49.86
49.09
2,218,700
May 28, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
49.85
49.85
49.84
49.85
49.08
2,302,000
May 27, 2026
49.99
49.99
49.98
49.99
49.08
1,413,400
May 26, 2026
49.98
49.99
49.98
49.98
49.07
1,850,800
May 22, 2026
49.98
49.99
49.98
49.98
49.07
1,630,900
May 21, 2026
49.97
49.97
49.96
49.96
49.05
1,038,800
May 20, 2026
49.96
49.96
49.95
49.95
49.04
1,466,100
May 19, 2026
49.96
49.96
49.95
49.96
49.05
2,838,300
May 18, 2026
49.94
49.95
49.94
49.94
49.03
1,777,100
May 15, 2026
49.94
49.94
49.93
49.94
49.03
1,443,500
May 14, 2026
49.92
49.93
49.92
49.92
49.01
1,600,500
May 13, 2026
49.91
49.92
49.91
49.91
49.00
2,148,900
May 12, 2026
49.91
49.92
49.91
49.91
49.00
1,458,300
May 11, 2026
49.90
49.91
49.90
49.91
49.00
1,660,400
May 8, 2026
49.91
49.91
49.90
49.91
49.00
1,764,800
May 7, 2026
49.88
49.89
49.88
49.89
48.98
1,884,300
May 6, 2026
49.88
49.89
49.88
49.89
48.98
1,696,500
May 5, 2026
49.87
49.89
49.87
49.89
48.98
1,790,400
May 4, 2026
49.87
49.88
49.87
49.87
48.96
2,329,000
May 1, 2026
49.86
49.88
49.85
49.88
48.97
2,199,700
Apr 30, 2026
49.85
49.86
49.85
49.85
48.94
1,860,400
Apr 29, 2026
49.85
49.86
49.85
49.85
48.94
2,000,500
Apr 28, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
49.85
49.85
49.84
49.85
48.94
1,427,000
Apr 27, 2026
49.98
49.99
49.98
49.99
48.93
1,833,800
Apr 24, 2026
49.98
49.99
49.98
49.99
48.93
2,156,300
Apr 23, 2026
49.97
49.97
49.96
49.97
48.91
1,742,600
Apr 22, 2026
49.96
49.97
49.96
49.96
48.90
1,778,200
Apr 21, 2026
49.96
49.96
49.95
49.96
48.90
1,720,100
Apr 20, 2026
49.95
49.96
49.95
49.96
48.90
2,124,300
Apr 17, 2026
49.94
49.95
49.94
49.95
48.89
2,392,500
Apr 16, 2026
49.93
49.94
49.93
49.93
48.87
1,786,600
Apr 15, 2026
49.92
49.93
49.92
49.92
48.86
1,816,000
Apr 14, 2026
49.92
49.93
49.92
49.92
48.86
2,765,300
Apr 13, 2026
49.91
49.92
49.91
49.92
48.86
2,197,400
Apr 10, 2026
49.91
49.92
49.91
49.92
48.86
2,388,600
Apr 9, 2026
49.91
49.91
49.90
49.90
48.84
2,352,700
Apr 8, 2026
49.90
49.90
49.89
49.90
48.84
2,903,700
Apr 7, 2026
49.88
49.89
49.88
49.89
48.83
1,861,700
Apr 6, 2026
49.88
49.89
49.88
49.88
48.82
2,430,600
Apr 2, 2026
49.89
49.89
49.88
49.88
48.82
2,966,200
Apr 1, 2026
49.87
49.87
49.86
49.86
48.80
2,663,400
Mar 31, 2026
49.86
49.86
49.85
49.86
48.80
3,381,600
Mar 30, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
49.85
49.86
49.84
49.86
48.80
4,422,400
Mar 27, 2026
49.98
50.00
49.98
50.00
48.80
4,321,400
Mar 26, 2026
49.98
49.98
49.97
49.97
48.77
2,276,600
Mar 25, 2026
49.98
49.98
49.97
49.97
48.77
1,650,600
Mar 24, 2026
49.97
49.97
49.96
49.97
48.77
2,105,100
Mar 23, 2026
49.96
49.97
49.96
49.96
48.76
2,238,200
Mar 20, 2026
49.96
49.96
49.95
49.95
48.75
3,326,300
Mar 19, 2026
49.94
49.95
49.94
49.94
48.74
3,003,600
Mar 18, 2026
49.94
49.94
49.93
49.94
48.74
2,137,200
Mar 17, 2026
49.94
49.94
49.93
49.94
48.74
2,446,000
Mar 16, 2026
49.93
49.93
49.92
49.93
48.73
2,648,300
Mar 13, 2026
49.93
49.93
49.92
49.93
48.73
3,103,600
Mar 12, 2026
49.91
49.91
49.90
49.91
48.71
3,199,300
Mar 11, 2026
49.90
49.91
49.90
49.91
48.71
3,599,600
Mar 10, 2026
49.89
49.90
49.89
49.90
48.70
3,589,400
Mar 9, 2026
49.89
49.90
49.89
49.89
48.69
2,769,200
Mar 6, 2026
49.90
49.90
49.88
49.90
48.70
2,220,900
Mar 5, 2026
49.88
49.88
49.87
49.87
48.67
2,396,400
Mar 4, 2026
49.86
49.87
49.86
49.87
48.66
5,149,400
Mar 3, 2026
49.86
49.87
49.86
49.86
48.66
2,505,500
Mar 2, 2026
49.87
49.87
49.86
49.86
48.66
3,762,600
Feb 27, 2026
49.86
49.86
49.85
49.85
48.65
2,201,400
Feb 26, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
49.85
49.85
49.84
49.84
48.64
2,159,900
Feb 25, 2026
49.99
49.99
49.98
49.98
48.63
2,555,000
Feb 24, 2026
49.98
49.99
49.98
49.99
48.64
2,075,100
Feb 23, 2026
49.97
49.98
49.97
49.98
48.63
1,969,000
Feb 20, 2026
49.97
49.98
49.97
49.97
48.62
2,518,400
Feb 19, 2026
49.96
49.96
49.95
49.96
48.61
1,585,300
Feb 18, 2026
49.96
49.96
49.95
49.96
48.61
2,674,400
Feb 17, 2026
49.94
49.95
49.94
49.95
48.60
1,905,300
Feb 13, 2026
49.95
49.95
49.94
49.94
48.59
2,013,900
Feb 12, 2026
49.92
49.93
49.92
49.92
48.57
2,193,600
Feb 11, 2026
49.91
49.92
49.91
49.91
48.56
1,211,500
Feb 10, 2026
49.91
49.92
49.91
49.92
48.57
1,569,100
Feb 9, 2026
49.91
49.92
49.91
49.91
48.56
1,718,900
Feb 6, 2026
49.91
49.91
49.90
49.91
48.56
1,632,800
Feb 5, 2026
49.89
49.90
49.88
49.90
48.55
2,751,600
Feb 4, 2026
49.89
49.89
49.88
49.89
48.54
2,298,800
Feb 3, 2026
49.88
49.89
49.88
49.88
48.53
2,387,200
Feb 2, 2026
49.87
49.88
49.87
49.88
48.53
2,560,200
Jan 30, 2026
49.86
49.88
49.86
49.88
48.53
3,878,900
Jan 29, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
49.86
49.86
49.85
49.85
48.50
2,268,800
Jan 28, 2026
50.00
50.01
50.00
50.01
48.51
2,237,900
Jan 27, 2026
50.00
50.01
50.00
50.00
48.50
1,598,200
Jan 26, 2026
49.99
50.00
49.99
50.00
48.50
1,692,100
Jan 23, 2026
49.99
50.00
49.99
49.99
48.49
1,462,300
Jan 22, 2026
49.98
49.98
49.97
49.98
48.48
1,686,800
Jan 21, 2026
49.97
49.98
49.97
49.98
48.48
1,983,900
Jan 20, 2026
49.98
49.98
49.97
49.97
48.47
2,220,400
Jan 16, 2026
49.96
49.97
49.96
49.97
48.47
1,486,100
Jan 15, 2026
49.95
49.95
49.94
49.95
48.45
2,182,000
Jan 14, 2026
49.94
49.95
49.94
49.94
48.44
1,401,800
Jan 13, 2026
49.94
49.94
49.93
49.94
48.44
1,966,500
Jan 12, 2026
49.93
49.94
49.93
49.94
48.44
1,532,900
Jan 9, 2026
49.93
49.94
49.93
49.93
48.43
2,044,700
Jan 8, 2026
49.92
49.92
49.91
49.92
48.42
1,225,300
Jan 7, 2026
49.91
49.92
49.91
49.91
48.41
2,108,100
Jan 6, 2026
49.91
49.91
49.90
49.91
48.41
1,742,300
Jan 5, 2026
49.91
49.91
49.90
49.90
48.40
1,974,300
Jan 2, 2026
49.89
49.90
49.89
49.90
48.40
2,662,200
Dec 31, 2025
49.89
49.89
49.88
49.88
48.38
3,368,600
Dec 30, 2025
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
49.87
49.88
49.86
49.88
48.38
2,168,500
Dec 29, 2025
50.01
50.02
50.01
50.02
48.37
1,448,100
Dec 26, 2025
50.01
50.02
50.01
50.01
48.36
1,458,700
Dec 24, 2025
50.00
50.01
50.00
50.00
48.35
732,300
Dec 23, 2025
49.99
50.00
49.99
50.00
48.35
1,532,300
Dec 22, 2025
49.98
49.99
49.98
49.99
48.34
1,551,600
Dec 19, 2025
49.98
49.99
49.98
49.99
48.34
1,560,400
Dec 18, 2025
49.98
49.98
49.97
49.98
48.33
1,874,200
Dec 17, 2025
49.97
49.97
49.96
49.96
48.31
2,226,100
Dec 16, 2025
49.96
49.96
49.95
49.96
48.31
1,944,200
Dec 15, 2025
49.96
49.96
49.95
49.95
48.30
1,731,200
Dec 12, 2025
49.94
49.95
49.94
49.95
48.30
1,540,800
Dec 11, 2025
49.92
49.94
49.92
49.94
48.29
2,234,700
Dec 10, 2025
49.92
49.93
49.91
49.93
48.28
1,625,600
Dec 9, 2025
49.91
49.92
49.91
49.91
48.26
1,213,500
Dec 8, 2025
49.90
49.91
49.90
49.91
48.26
1,879,000
Dec 5, 2025
49.90
49.91
49.90
49.91
48.26
1,605,300
Dec 4, 2025
49.89
49.90
49.88
49.90
48.25
2,841,200
Dec 3, 2025
49.89
49.89
49.87
49.89
48.24
2,479,400
Dec 2, 2025
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
49.87
49.88
49.86
49.88
48.24
3,302,600
Dec 1, 2025
50.01
50.02
50.01
50.01
48.21
2,476,300
Nov 28, 2025
50.00
50.01
50.00
50.01
48.21
1,656,800
Nov 26, 2025
49.98
49.99
49.98
49.99
48.19
2,306,200
Nov 25, 2025
49.98
49.99
49.97
49.99
48.19
4,844,300
Nov 24, 2025
49.97
49.98
49.97
49.97
48.18
1,252,700
Nov 21, 2025
49.97
49.98
49.97
49.97
48.18
2,180,400
Nov 20, 2025
49.95
49.96
49.95
49.95
48.16
1,491,500
Nov 19, 2025
49.95
49.96
49.95
49.96
48.17
1,622,600
Nov 18, 2025
49.94
49.95
49.94
49.95
48.16
2,327,400
Nov 17, 2025
49.93
49.94
49.93
49.94
48.15
1,958,600
Nov 14, 2025
49.94
49.94
49.93
49.94
48.15
1,943,400
Nov 13, 2025
49.91
49.92
49.91
49.92
48.13
1,784,300
Nov 12, 2025
49.91
49.92
49.91
49.91
48.12
1,633,000
Nov 11, 2025
49.90
49.91
49.90
49.91
48.12
1,628,700
Nov 10, 2025
49.90
49.91
49.90
49.90
48.11
2,001,200
Nov 7, 2025
49.89
49.90
49.89
49.90
48.10
1,191,000
Nov 6, 2025
49.89
49.89
49.88
49.89
48.10
2,138,400
Nov 5, 2025
49.88
49.88
49.87
49.88
48.09
1,506,100
Nov 4, 2025
49.87
49.87
49.86
49.87
48.08
1,887,600
Nov 3, 2025
0.156
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
49.87
49.87
49.86
49.86
48.07
3,650,000
