Skip to main content
logo
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.06
+0.06 (0.12%)
At close: Apr 2, 2026, 4:00 PM EDT
50.07
+0.01 (0.02%)
After-hours: Apr 2, 2026, 4:15 PM EDT

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202650.0850.2250.0650.0650.060.12%27,469
Apr 1, 202650.0650.0650.0050.0050.00-0.16%22,124
Mar 31, 202650.0750.0950.0750.0850.08-0.08%8,909
Mar 30, 202650.0450.2050.0250.1250.120.22%65,280
Mar 27, 202650.0050.0349.9950.0150.010.14%30,657
Mar 26, 202649.9449.9649.9449.9449.940.07%10,050
Mar 25, 202649.8849.9249.8749.9149.91-0.07%17,547
Mar 24, 202649.9549.9549.9349.9449.940.09%16,831
Mar 23, 202649.9449.9449.8949.9049.90-0.25%21,045
Mar 20, 202649.9650.0449.9650.0250.020.07%28,532
Mar 19, 202649.9950.1149.9649.9949.990.07%11,697
Mar 18, 202649.9649.9949.9549.9549.950.08%4,739
Mar 17, 202649.8849.9149.8849.9149.91-0.24%658
Mar 16, 202650.0450.0450.0250.0349.85-42,066
Mar 13, 202650.0150.0350.0050.0349.850.10%9,775
Mar 12, 202649.9850.0249.9649.9849.800.07%13,850
Mar 11, 202649.9049.9549.9049.9549.760.14%9,432
Mar 10, 202649.9049.9049.8749.8849.69-0.27%6,157
Mar 9, 202649.9650.1649.9250.0149.830.20%932,147
Mar 6, 202649.9249.9349.9149.9149.730.14%1,480
Mar 5, 202649.8249.8549.8049.8449.660.08%7,492
Mar 4, 202649.7949.8049.7849.8049.62-0.02%3,435
Mar 3, 202649.8449.8649.8149.8149.630.08%13,743
Mar 2, 202649.7949.8049.7449.7749.590.04%3,597
Feb 27, 202649.7649.7749.7249.7549.570.04%3,509
Feb 26, 202649.7249.7349.7249.7349.550.05%2,489
Feb 25, 202649.6949.7449.6649.7149.520.03%7,521
Feb 24, 202649.6949.6949.6949.6949.510.04%1,403
Feb 23, 202649.6949.6949.6549.6749.49-16,624
Feb 20, 202649.6949.6949.6649.6749.49-20,830
Feb 19, 202649.6649.6749.6249.6749.490.04%14,902
Feb 18, 202649.6449.6549.6349.6549.470.06%1,469
Feb 17, 202649.6349.6349.6149.6249.44-0.29%3,660
Feb 13, 202649.7749.7849.7649.7749.45-0.05%2,949
Feb 12, 202649.7949.7949.7849.7949.48-29,712
Feb 11, 202649.7849.8049.7849.7949.48-9,676
Feb 10, 202649.7849.7949.7749.7949.480.02%8,675
Feb 9, 202649.7749.7849.7749.7849.470.03%2,032
Feb 6, 202649.7449.7749.7449.7749.450.04%12,620
Feb 5, 202649.7649.7649.7449.7549.43-0.01%1,352
Feb 4, 202649.7449.7549.7449.7549.44-9,678
Feb 3, 202649.7449.7649.7449.7549.440.04%7,499
Feb 2, 202649.7649.7649.7149.7349.42-0.06%30,917
Jan 30, 202649.7649.7749.7549.7649.450.04%20,622
Jan 29, 202649.7449.7449.7349.7449.430.09%562
Jan 28, 202649.6949.7049.6949.7049.390.04%3,394
Jan 27, 202649.6649.6949.6649.6849.370.04%1,264
Jan 26, 202649.6949.6949.6549.6649.35-0.03%10,139
Jan 23, 202649.6749.6849.6649.6849.370.05%6,119
Jan 22, 202649.6749.6749.6449.6549.340.01%6,924