F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.08
+0.01 (0.01%)
Jun 27, 2025, 4:00 PM - Market closed
RBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.09 | 50.10 | 50.08 | 50.08 | 50.08 | 0.01% | 5,186 |
| Jun 26, 2025 | 50.05 | 50.08 | 50.02 | 50.07 | 50.07 | 0.04% | 14,286 |
| Jun 25, 2025 | 50.04 | 50.05 | 50.01 | 50.05 | 50.05 | 0.06% | 14,075 |
| Jun 24, 2025 | 50.01 | 50.04 | 50.01 | 50.02 | 50.02 | -0.09% | 17,629 |
| Jun 23, 2025 | 50.08 | 50.12 | 50.07 | 50.07 | 50.07 | -0.11% | 48,838 |
| Jun 20, 2025 | 50.07 | 50.14 | 50.06 | 50.12 | 50.12 | 0.13% | 60,632 |
| Jun 18, 2025 | 50.02 | 50.06 | 50.02 | 50.06 | 50.06 | 0.08% | 15,441 |
| Jun 17, 2025 | 50.00 | 50.07 | 50.00 | 50.02 | 50.02 | -0.27% | 40,083 |
| Jun 16, 2025 | 50.16 | 50.17 | 50.14 | 50.15 | 49.98 | -0.03% | 5,639 |
| Jun 13, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 50.00 | 0.09% | 2,667 |
| Jun 12, 2025 | 50.15 | 50.15 | 50.12 | 50.12 | 49.95 | -0.04% | 9,590 |
| Jun 11, 2025 | 50.15 | 50.15 | 50.12 | 50.14 | 49.97 | -0.08% | 8,918 |
| Jun 10, 2025 | 50.18 | 50.19 | 50.17 | 50.18 | 50.01 | -0.01% | 10,209 |
| Jun 9, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 50.02 | 0.06% | 3,630 |
| Jun 6, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.99 | 0.01% | 16,667 |
| Jun 5, 2025 | 50.17 | 50.17 | 50.14 | 50.15 | 49.98 | - | 35,610 |
| Jun 4, 2025 | 50.17 | 50.21 | 50.12 | 50.15 | 49.98 | -0.06% | 49,218 |
| Jun 3, 2025 | 50.15 | 50.21 | 50.15 | 50.18 | 50.01 | -0.01% | 23,687 |
| Jun 2, 2025 | 50.16 | 50.21 | 50.16 | 50.19 | 50.02 | 0.11% | 82,758 |
| May 30, 2025 | 50.13 | 50.18 | 50.13 | 50.13 | 49.96 | -0.01% | 2,899 |
| May 29, 2025 | 50.11 | 50.15 | 50.07 | 50.14 | 49.97 | -0.04% | 8,424 |
| May 28, 2025 | 50.15 | 50.16 | 50.14 | 50.16 | 49.99 | -0.06% | 3,607 |
| May 27, 2025 | 50.16 | 50.21 | 50.15 | 50.19 | 50.02 | 0.05% | 15,131 |
| May 23, 2025 | 50.17 | 50.17 | 50.16 | 50.16 | 49.99 | 0.02% | 3,341 |
| May 22, 2025 | 50.15 | 50.19 | 50.14 | 50.15 | 49.98 | -0.02% | 17,914 |
| May 21, 2025 | 50.15 | 50.20 | 50.15 | 50.16 | 49.99 | 0.03% | 15,294 |
| May 20, 2025 | 50.12 | 50.18 | 50.11 | 50.15 | 49.98 | 0.05% | 61,034 |
| May 19, 2025 | 50.14 | 50.16 | 50.08 | 50.12 | 49.95 | 0.02% | 12,262 |
| May 16, 2025 | 50.09 | 50.13 | 50.09 | 50.11 | 49.94 | -0.31% | 26,801 |
| May 15, 2025 | 50.26 | 50.30 | 50.25 | 50.27 | 49.91 | 0.01% | 7,123 |
| May 14, 2025 | 50.24 | 50.29 | 50.23 | 50.26 | 49.90 | -0.02% | 67,871 |
| May 13, 2025 | 50.26 | 50.28 | 50.22 | 50.27 | 49.91 | 0.01% | 46,568 |
| May 12, 2025 | 50.28 | 50.28 | 50.26 | 50.27 | 49.91 | -0.19% | 31,952 |
| May 9, 2025 | 50.36 | 50.37 | 50.34 | 50.36 | 50.00 | 0.05% | 6,856 |
| May 8, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.98 | 0.02% | 40,211 |
| May 7, 2025 | 50.33 | 50.33 | 50.31 | 50.33 | 49.97 | 0.01% | 7,865 |
| May 6, 2025 | 50.29 | 50.33 | 50.29 | 50.32 | 49.96 | 0.08% | 12,712 |
| May 5, 2025 | 50.29 | 50.32 | 50.26 | 50.28 | 49.92 | -0.07% | 53,028 |
| May 2, 2025 | 50.35 | 50.69 | 50.30 | 50.32 | 49.96 | -0.07% | 23,288 |
| May 1, 2025 | 50.33 | 50.38 | 50.33 | 50.35 | 49.99 | 0.03% | 62,050 |
| Apr 30, 2025 | 50.37 | 50.40 | 50.33 | 50.34 | 49.98 | -0.03% | 38,795 |
| Apr 29, 2025 | 50.35 | 50.37 | 50.35 | 50.35 | 49.99 | - | 21,594 |
| Apr 28, 2025 | 50.35 | 50.36 | 50.34 | 50.35 | 49.99 | - | 5,874 |
| Apr 25, 2025 | 50.33 | 50.35 | 50.33 | 50.35 | 49.99 | 0.08% | 4,178 |
| Apr 24, 2025 | 50.30 | 50.31 | 50.28 | 50.31 | 49.95 | 0.10% | 73,084 |
| Apr 23, 2025 | 50.29 | 50.29 | 50.25 | 50.26 | 49.90 | -0.08% | 3,672 |
| Apr 22, 2025 | 50.26 | 50.30 | 50.26 | 50.30 | 49.94 | 0.09% | 94,753 |
| Apr 21, 2025 | 50.27 | 50.28 | 50.25 | 50.26 | 49.90 | -0.01% | 9,621 |
| Apr 17, 2025 | 50.24 | 50.27 | 50.22 | 50.26 | 49.90 | 0.18% | 9,814 |
| Apr 16, 2025 | 50.21 | 50.22 | 50.15 | 50.17 | 49.81 | -0.51% | 69,015 |