F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.31
+0.05 (0.10%)
Apr 24, 2025, 4:00 PM EDT - Market closed
RBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 50.30 | 50.31 | 50.28 | 50.31 | 50.31 | 0.10% | 73,084 |
| Apr 23, 2025 | 50.29 | 50.29 | 50.25 | 50.26 | 50.26 | -0.08% | 3,672 |
| Apr 22, 2025 | 50.26 | 50.30 | 50.26 | 50.30 | 50.30 | 0.09% | 94,753 |
| Apr 21, 2025 | 50.27 | 50.28 | 50.25 | 50.26 | 50.26 | -0.01% | 9,621 |
| Apr 17, 2025 | 50.24 | 50.27 | 50.22 | 50.26 | 50.26 | 0.18% | 9,814 |
| Apr 16, 2025 | 50.21 | 50.22 | 50.15 | 50.17 | 50.17 | -0.51% | 69,015 |
| Apr 15, 2025 | 50.44 | 50.48 | 50.42 | 50.43 | 50.22 | -0.03% | 17,574 |
| Apr 14, 2025 | 50.50 | 50.50 | 50.44 | 50.44 | 50.24 | -0.06% | 22,112 |
| Apr 11, 2025 | 50.46 | 50.59 | 50.42 | 50.47 | 50.27 | 0.03% | 43,443 |
| Apr 10, 2025 | 50.51 | 50.51 | 50.35 | 50.46 | 50.25 | -0.11% | 22,097 |
| Apr 9, 2025 | 50.59 | 50.98 | 50.51 | 50.51 | 50.31 | -0.23% | 48,676 |
| Apr 8, 2025 | 50.54 | 50.66 | 50.54 | 50.63 | 50.42 | 0.25% | 31,577 |
| Apr 7, 2025 | 50.52 | 50.68 | 50.49 | 50.50 | 50.30 | -0.14% | 7,485 |
| Apr 4, 2025 | 50.56 | 50.75 | 50.55 | 50.57 | 50.37 | -0.03% | 32,058 |
| Apr 3, 2025 | 50.55 | 50.62 | 50.55 | 50.59 | 50.38 | 0.35% | 33,725 |
| Apr 2, 2025 | 50.45 | 50.45 | 50.41 | 50.41 | 50.21 | -0.09% | 21,862 |
| Apr 1, 2025 | 50.41 | 50.47 | 50.40 | 50.46 | 50.25 | 0.11% | 15,252 |
| Mar 31, 2025 | 50.40 | 50.42 | 50.38 | 50.40 | 50.20 | 0.10% | 16,500 |
| Mar 28, 2025 | 50.33 | 50.35 | 50.33 | 50.35 | 50.15 | 0.12% | 8,628 |
| Mar 27, 2025 | 50.28 | 50.30 | 50.28 | 50.29 | 50.09 | 0.06% | 3,964 |
| Mar 26, 2025 | 50.27 | 50.27 | 50.24 | 50.26 | 50.06 | 0.08% | 7,905 |
| Mar 25, 2025 | 50.25 | 50.25 | 50.22 | 50.22 | 50.02 | -0.07% | 10,848 |
| Mar 24, 2025 | 50.22 | 50.29 | 50.22 | 50.26 | 50.05 | 0.06% | 15,113 |
| Mar 21, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.02 | -0.03% | 1,401 |
| Mar 20, 2025 | 50.19 | 50.26 | 50.19 | 50.24 | 50.04 | 0.09% | 18,163 |
| Mar 19, 2025 | 50.19 | 50.20 | 50.19 | 50.20 | 49.99 | -0.04% | 1,512 |
| Mar 18, 2025 | 50.18 | 50.22 | 50.18 | 50.22 | 50.01 | 0.06% | 20,621 |
| Mar 17, 2025 | 50.18 | 50.20 | 50.18 | 50.19 | 49.98 | - | 14,217 |
| Mar 14, 2025 | 50.21 | 50.25 | 50.19 | 50.19 | 49.98 | -0.06% | 26,380 |
| Mar 13, 2025 | 50.20 | 50.22 | 50.20 | 50.22 | 50.01 | 0.05% | 22,592 |
| Mar 12, 2025 | 50.17 | 50.23 | 50.17 | 50.19 | 49.99 | 0.04% | 25,886 |
| Mar 11, 2025 | 50.17 | 50.21 | 50.16 | 50.17 | 49.97 | 0.09% | 15,720 |
| Mar 10, 2025 | 50.14 | 50.15 | 50.13 | 50.13 | 49.92 | -0.06% | 2,349 |
| Mar 7, 2025 | 50.12 | 50.17 | 50.12 | 50.16 | 49.95 | 0.08% | 63,099 |
| Mar 6, 2025 | 50.08 | 50.14 | 50.08 | 50.12 | 49.91 | 0.05% | 7,345 |
| Mar 5, 2025 | 50.39 | 50.44 | 50.09 | 50.09 | 49.89 | -0.06% | 9,254 |
| Mar 4, 2025 | 50.12 | 50.16 | 50.11 | 50.12 | 49.92 | -0.03% | 600,358 |
| Mar 3, 2025 | 50.10 | 50.15 | 50.08 | 50.14 | 49.93 | 0.08% | 14,714 |
| Feb 28, 2025 | 50.08 | 50.32 | 50.06 | 50.10 | 49.89 | 0.12% | 89,277 |
| Feb 27, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.83 | 0.04% | 108,027 |
| Feb 26, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.81 | -0.05% | 4,035 |