Skip to main content
logo
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.67
0.00 (0.00%)
At close: Feb 20, 2026, 4:00 PM EST
49.67
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:15 PM EST

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202649.6949.6949.6649.6749.67-20,830
Feb 19, 202649.6649.6749.6249.6749.670.04%14,902
Feb 18, 202649.6449.6549.6349.6549.650.06%1,469
Feb 17, 202649.6349.6349.6149.6249.62-0.29%3,660
Feb 13, 202649.7749.7849.7649.7749.64-0.05%2,949
Feb 12, 202649.7949.7949.7849.7949.66-29,712
Feb 11, 202649.7849.8049.7849.7949.66-9,676
Feb 10, 202649.7849.7949.7749.7949.660.02%8,675
Feb 9, 202649.7749.7849.7749.7849.650.03%2,032
Feb 6, 202649.7449.7749.7449.7749.640.04%12,620
Feb 5, 202649.7649.7649.7449.7549.62-0.01%1,352
Feb 4, 202649.7449.7549.7449.7549.62-9,678
Feb 3, 202649.7449.7649.7449.7549.620.04%7,499
Feb 2, 202649.7649.7649.7149.7349.60-0.06%30,917
Jan 30, 202649.7649.7749.7549.7649.630.04%20,622
Jan 29, 202649.7449.7449.7349.7449.610.09%562
Jan 28, 202649.6949.7049.6949.7049.570.04%3,394
Jan 27, 202649.6649.6949.6649.6849.550.04%1,264
Jan 26, 202649.6949.6949.6549.6649.53-0.03%10,139
Jan 23, 202649.6749.6849.6649.6849.550.05%6,119
Jan 22, 202649.6749.6749.6449.6549.520.01%6,924
Jan 21, 202649.6649.6649.6449.6549.52-0.02%4,987
Jan 20, 202649.6649.6749.6649.6649.53-0.01%33,100
Jan 16, 202649.6749.6749.6649.6649.53-0.15%8,483
Jan 15, 202649.7549.7549.7349.7449.52-0.04%23,005
Jan 14, 202649.7649.7749.7349.7649.540.01%3,605
Jan 13, 202649.7549.7649.7549.7549.53-0.02%648
Jan 12, 202649.7649.7649.7449.7649.540.02%44,491
Jan 9, 202649.7649.7749.6049.7549.530.01%17,458
Jan 8, 202649.7549.7549.6949.7549.530.02%6,294
Jan 7, 202649.7349.7449.7149.7449.520.05%19,542
Jan 6, 202649.7149.7149.7049.7149.490.02%6,630
Jan 5, 202649.6849.7049.6549.7049.48-13,889
Jan 2, 202649.6749.7249.6749.7049.480.07%12,023
Dec 31, 202549.6649.6749.6649.6749.45-0.02%5,682
Dec 30, 202549.6649.6849.6649.6849.460.02%14,660
Dec 29, 202549.6649.6849.6649.6749.450.01%11,232
Dec 26, 202549.6749.6849.6549.6649.440.02%5,878
Dec 24, 202549.6649.6649.6449.6549.430.02%20,313
Dec 23, 202549.6449.6549.6449.6449.42-0.01%2,784
Dec 22, 202549.6449.6649.6449.6549.430.02%10,242
Dec 19, 202549.6449.6549.6349.6449.420.05%5,221
Dec 18, 202549.5949.6149.5849.6149.39-0.04%7,089
Dec 17, 202549.6349.6549.6249.6349.410.04%16,626
Dec 16, 202549.6549.6549.6049.6149.39-0.58%9,218
Dec 15, 202549.9249.9249.9049.9049.42-0.01%9,641
Dec 12, 202549.9149.9249.9149.9149.430.01%33,630
Dec 11, 202549.9149.9149.9049.9049.420.02%10,794
Dec 10, 202549.8849.8949.8849.8949.410.01%8,388
Dec 9, 202549.8949.9049.8849.8949.41-0.03%6,026