F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.77
-0.02 (-0.04%)
At close: Nov 19, 2025, 4:00 PM EST
49.50
-0.27 (-0.54%)
After-hours: Nov 19, 2025, 4:50 PM EST
RBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 49.78 | 49.78 | 49.76 | 49.78 | - | -0.02% | 2,402 |
| Nov 18, 2025 | 49.79 | 49.80 | 49.77 | 49.79 | 49.79 | -0.49% | 33,825 |
| Nov 17, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.79 | -0.01% | 646 |
| Nov 14, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.79 | 0.05% | 7,086 |
| Nov 13, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.77 | -0.02% | 2,107 |
| Nov 12, 2025 | 50.04 | 50.04 | 50.02 | 50.03 | 49.78 | - | 11,317 |
| Nov 11, 2025 | 50.02 | 50.03 | 49.99 | 50.03 | 49.78 | 0.02% | 3,379 |
| Nov 10, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 49.77 | 0.03% | 2,400 |
| Nov 7, 2025 | 49.99 | 50.01 | 49.98 | 50.00 | 49.75 | 0.05% | 74,848 |
| Nov 6, 2025 | 49.97 | 49.98 | 49.97 | 49.98 | 49.73 | - | 5,662 |
| Nov 5, 2025 | 50.00 | 50.00 | 49.94 | 49.98 | 49.73 | -0.03% | 50,501 |
| Nov 4, 2025 | 49.99 | 50.01 | 49.98 | 49.99 | 49.74 | 0.02% | 541,278 |
| Nov 3, 2025 | 49.96 | 49.98 | 49.96 | 49.98 | 49.73 | 0.02% | 48,610 |
| Oct 31, 2025 | 49.97 | 49.99 | 49.96 | 49.97 | 49.72 | 0.04% | 8,076 |
| Oct 30, 2025 | 49.96 | 49.97 | 49.92 | 49.95 | 49.70 | -0.02% | 19,405 |
| Oct 29, 2025 | 49.98 | 50.00 | 49.96 | 49.96 | 49.71 | -0.08% | 8,303 |
| Oct 28, 2025 | 50.02 | 50.02 | 49.99 | 50.00 | 49.75 | -0.04% | 3,970 |
| Oct 27, 2025 | 50.02 | 50.03 | 49.99 | 50.02 | 49.77 | -0.05% | 2,159 |
| Oct 24, 2025 | 50.08 | 50.08 | 50.03 | 50.05 | 49.80 | -0.02% | 5,690 |
| Oct 23, 2025 | 50.06 | 50.06 | 50.04 | 50.06 | 49.81 | 0.01% | 1,763 |
| Oct 22, 2025 | 50.04 | 50.05 | 50.02 | 50.05 | 49.80 | 0.06% | 8,580 |
| Oct 21, 2025 | 50.01 | 50.04 | 50.00 | 50.02 | 49.77 | 0.01% | 16,809 |
| Oct 20, 2025 | 50.06 | 50.06 | 49.97 | 50.02 | 49.77 | -0.03% | 8,991 |
| Oct 17, 2025 | 50.02 | 50.30 | 50.01 | 50.03 | 49.78 | -0.27% | 17,261 |
| Oct 16, 2025 | 50.15 | 50.17 | 50.15 | 50.17 | 49.76 | 0.02% | 6,206 |
| Oct 15, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 49.75 | 0.02% | 4,065 |
| Oct 14, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.74 | -0.01% | 4,945 |
| Oct 13, 2025 | 50.16 | 50.16 | 50.14 | 50.15 | 49.74 | 0.02% | 1,534 |
| Oct 10, 2025 | 50.14 | 50.20 | 50.14 | 50.14 | 49.73 | 0.02% | 9,954 |
| Oct 9, 2025 | 50.14 | 50.14 | 50.12 | 50.13 | 49.72 | - | 3,559 |
| Oct 8, 2025 | 50.12 | 50.13 | 50.11 | 50.13 | 49.72 | 0.01% | 3,003 |
| Oct 7, 2025 | 50.13 | 50.13 | 50.11 | 50.13 | 49.72 | 0.02% | 6,885 |
| Oct 6, 2025 | 50.12 | 50.13 | 50.11 | 50.12 | 49.71 | 0.04% | 37,513 |
| Oct 3, 2025 | 50.11 | 50.11 | 50.08 | 50.10 | 49.69 | 0.03% | 16,459 |
| Oct 2, 2025 | 50.09 | 50.10 | 50.07 | 50.08 | 49.67 | -0.01% | 3,119 |
| Oct 1, 2025 | 50.06 | 50.11 | 50.06 | 50.09 | 49.68 | 0.06% | 7,435 |
| Sep 30, 2025 | 50.07 | 50.07 | 50.04 | 50.06 | 49.65 | -0.01% | 2,667 |
| Sep 29, 2025 | 50.03 | 50.08 | 50.03 | 50.06 | 49.65 | -0.02% | 4,409 |
| Sep 26, 2025 | 50.05 | 50.08 | 50.05 | 50.07 | 49.66 | 0.05% | 1,242 |
| Sep 25, 2025 | 50.06 | 50.07 | 50.05 | 50.05 | 49.64 | -0.03% | 8,042 |
| Sep 24, 2025 | 50.06 | 50.07 | 50.05 | 50.06 | 49.65 | 0.02% | 6,743 |
| Sep 23, 2025 | 50.02 | 50.05 | 50.02 | 50.05 | 49.64 | 0.02% | 5,316 |
| Sep 22, 2025 | 50.05 | 50.05 | 50.03 | 50.04 | 49.63 | - | 12,162 |
| Sep 19, 2025 | 50.05 | 50.05 | 50.03 | 50.04 | 49.63 | - | 28,219 |
| Sep 18, 2025 | 50.03 | 50.05 | 50.03 | 50.04 | 49.63 | -0.04% | 2,660 |
| Sep 17, 2025 | 50.07 | 50.11 | 50.05 | 50.06 | 49.65 | 0.04% | 12,663 |
| Sep 16, 2025 | 50.03 | 50.06 | 49.49 | 50.04 | 49.63 | -0.32% | 18,589 |
| Sep 15, 2025 | 50.15 | 50.25 | 50.15 | 50.20 | 49.60 | -0.02% | 5,740 |
| Sep 12, 2025 | 50.22 | 50.23 | 50.17 | 50.21 | 49.61 | 0.06% | 5,545 |
| Sep 11, 2025 | 50.18 | 50.20 | 50.17 | 50.18 | 49.58 | 0.03% | 14,841 |