F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.59
+0.18 (0.35%)
Apr 3, 2025, 4:00 PM EDT - Market closed
RBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 50.55 | 50.62 | 50.55 | 50.59 | 50.59 | 0.35% | 33,725 |
| Apr 2, 2025 | 50.45 | 50.45 | 50.41 | 50.41 | 50.41 | -0.09% | 21,862 |
| Apr 1, 2025 | 50.41 | 50.47 | 50.40 | 50.46 | 50.46 | 0.11% | 15,252 |
| Mar 31, 2025 | 50.40 | 50.42 | 50.38 | 50.40 | 50.40 | 0.10% | 16,500 |
| Mar 28, 2025 | 50.33 | 50.35 | 50.33 | 50.35 | 50.35 | 0.12% | 8,628 |
| Mar 27, 2025 | 50.28 | 50.30 | 50.28 | 50.29 | 50.29 | 0.06% | 3,964 |
| Mar 26, 2025 | 50.27 | 50.27 | 50.24 | 50.26 | 50.26 | 0.08% | 7,905 |
| Mar 25, 2025 | 50.25 | 50.25 | 50.22 | 50.22 | 50.22 | -0.07% | 10,848 |
| Mar 24, 2025 | 50.22 | 50.29 | 50.22 | 50.26 | 50.26 | 0.06% | 15,113 |
| Mar 21, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.03% | 1,401 |
| Mar 20, 2025 | 50.19 | 50.26 | 50.19 | 50.24 | 50.24 | 0.09% | 18,163 |
| Mar 19, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 50.20 | -0.04% | 1,512 |
| Mar 18, 2025 | 50.18 | 50.22 | 50.18 | 50.22 | 50.22 | 0.06% | 20,621 |
| Mar 17, 2025 | 50.18 | 50.20 | 50.18 | 50.19 | 50.19 | - | 14,217 |
| Mar 14, 2025 | 50.21 | 50.25 | 50.19 | 50.19 | 50.19 | -0.06% | 26,380 |
| Mar 13, 2025 | 50.20 | 50.22 | 50.20 | 50.22 | 50.22 | 0.05% | 22,592 |
| Mar 12, 2025 | 50.17 | 50.23 | 50.17 | 50.19 | 50.19 | 0.04% | 25,886 |
| Mar 11, 2025 | 50.17 | 50.21 | 50.16 | 50.17 | 50.17 | 0.09% | 15,720 |
| Mar 10, 2025 | 50.14 | 50.15 | 50.13 | 50.13 | 50.13 | -0.06% | 2,349 |
| Mar 7, 2025 | 50.12 | 50.17 | 50.12 | 50.16 | 50.16 | 0.08% | 63,099 |
| Mar 6, 2025 | 50.08 | 50.14 | 50.08 | 50.12 | 50.12 | 0.05% | 7,345 |
| Mar 5, 2025 | 50.39 | 50.44 | 50.09 | 50.09 | 50.09 | -0.06% | 9,254 |
| Mar 4, 2025 | 50.12 | 50.16 | 50.11 | 50.12 | 50.12 | -0.03% | 600,358 |
| Mar 3, 2025 | 50.10 | 50.15 | 50.08 | 50.14 | 50.14 | 0.08% | 14,714 |
| Feb 28, 2025 | 50.08 | 50.32 | 50.06 | 50.10 | 50.10 | 0.12% | 89,277 |
| Feb 27, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.04% | 108,027 |
| Feb 26, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | -0.05% | 4,035 |