F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.71
+0.01 (0.02%)
At close: Jan 6, 2026, 4:00 PM EST
49.71
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:15 PM EST
RBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 49.71 | 49.71 | 49.70 | 49.71 | 49.71 | 0.02% | 6,630 |
| Jan 5, 2026 | 49.68 | 49.70 | 49.65 | 49.70 | 49.70 | - | 13,889 |
| Jan 2, 2026 | 49.67 | 49.72 | 49.67 | 49.70 | 49.70 | 0.07% | 12,023 |
| Dec 31, 2025 | 49.66 | 49.67 | 49.66 | 49.67 | 49.67 | -0.02% | 5,682 |
| Dec 30, 2025 | 49.66 | 49.68 | 49.66 | 49.68 | 49.68 | 0.02% | 14,660 |
| Dec 29, 2025 | 49.66 | 49.68 | 49.66 | 49.67 | 49.67 | 0.01% | 11,232 |
| Dec 26, 2025 | 49.67 | 49.68 | 49.65 | 49.66 | 49.66 | 0.02% | 5,878 |
| Dec 24, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 49.65 | 0.02% | 20,313 |
| Dec 23, 2025 | 49.64 | 49.65 | 49.64 | 49.64 | 49.64 | -0.01% | 2,784 |
| Dec 22, 2025 | 49.64 | 49.66 | 49.64 | 49.65 | 49.65 | 0.02% | 10,242 |
| Dec 19, 2025 | 49.64 | 49.65 | 49.63 | 49.64 | 49.64 | 0.05% | 5,221 |
| Dec 18, 2025 | 49.59 | 49.61 | 49.58 | 49.61 | 49.61 | -0.04% | 7,089 |
| Dec 17, 2025 | 49.63 | 49.65 | 49.62 | 49.63 | 49.63 | 0.04% | 16,626 |
| Dec 16, 2025 | 49.65 | 49.65 | 49.60 | 49.61 | 49.61 | -0.58% | 9,218 |
| Dec 15, 2025 | 49.92 | 49.92 | 49.90 | 49.90 | 49.64 | -0.01% | 9,641 |
| Dec 12, 2025 | 49.91 | 49.92 | 49.91 | 49.91 | 49.64 | 0.01% | 33,630 |
| Dec 11, 2025 | 49.91 | 49.91 | 49.90 | 49.90 | 49.64 | 0.02% | 10,794 |
| Dec 10, 2025 | 49.88 | 49.89 | 49.88 | 49.89 | 49.63 | 0.01% | 8,388 |
| Dec 9, 2025 | 49.89 | 49.90 | 49.88 | 49.89 | 49.62 | -0.03% | 6,026 |
| Dec 8, 2025 | 49.91 | 49.91 | 49.89 | 49.90 | 49.64 | -0.02% | 5,796 |
| Dec 5, 2025 | 49.91 | 49.91 | 49.90 | 49.91 | 49.65 | 0.04% | 6,204 |
| Dec 4, 2025 | 49.88 | 49.90 | 49.88 | 49.89 | 49.63 | 0.02% | 4,907 |
| Dec 3, 2025 | 49.88 | 49.88 | 49.87 | 49.88 | 49.62 | - | 3,997 |
| Dec 2, 2025 | 49.89 | 49.90 | 49.84 | 49.88 | 49.62 | - | 2,824 |
| Dec 1, 2025 | 49.88 | 49.89 | 49.86 | 49.88 | 49.62 | 0.04% | 5,484 |
| Nov 28, 2025 | 49.84 | 49.86 | 49.84 | 49.86 | 49.60 | 0.06% | 975 |
| Nov 26, 2025 | 49.82 | 49.83 | 49.81 | 49.83 | 49.57 | 0.06% | 5,717 |
| Nov 25, 2025 | 49.81 | 49.81 | 49.79 | 49.80 | 49.54 | - | 10,658 |
| Nov 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.54 | - | 4,908 |
| Nov 21, 2025 | 49.80 | 49.82 | 49.79 | 49.80 | 49.54 | 0.04% | 8,330 |
| Nov 20, 2025 | 49.78 | 49.79 | 49.77 | 49.78 | 49.52 | 0.02% | 14,103 |
| Nov 19, 2025 | 49.78 | 49.78 | 49.76 | 49.77 | 49.51 | -0.04% | 2,412 |
| Nov 18, 2025 | 49.79 | 49.80 | 49.77 | 49.79 | 49.53 | -0.49% | 33,825 |
| Nov 17, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.52 | -0.01% | 646 |
| Nov 14, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.53 | 0.05% | 7,086 |
| Nov 13, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.50 | -0.02% | 2,107 |
| Nov 12, 2025 | 50.04 | 50.04 | 50.02 | 50.03 | 49.51 | - | 11,317 |
| Nov 11, 2025 | 50.02 | 50.03 | 49.99 | 50.03 | 49.51 | 0.02% | 3,379 |
| Nov 10, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 49.50 | 0.03% | 2,400 |
| Nov 7, 2025 | 49.99 | 50.01 | 49.98 | 50.00 | 49.49 | 0.05% | 74,848 |
| Nov 6, 2025 | 49.97 | 49.98 | 49.97 | 49.98 | 49.47 | - | 5,662 |
| Nov 5, 2025 | 50.00 | 50.00 | 49.94 | 49.98 | 49.47 | -0.03% | 50,501 |
| Nov 4, 2025 | 49.99 | 50.01 | 49.98 | 49.99 | 49.48 | 0.02% | 541,278 |
| Nov 3, 2025 | 49.96 | 49.98 | 49.96 | 49.98 | 49.47 | 0.02% | 48,610 |
| Oct 31, 2025 | 49.97 | 49.99 | 49.96 | 49.97 | 49.46 | 0.04% | 8,076 |
| Oct 30, 2025 | 49.96 | 49.97 | 49.92 | 49.95 | 49.44 | -0.02% | 19,405 |
| Oct 29, 2025 | 49.98 | 50.00 | 49.96 | 49.96 | 49.45 | -0.08% | 8,303 |
| Oct 28, 2025 | 50.02 | 50.02 | 49.99 | 50.00 | 49.49 | -0.04% | 3,970 |
| Oct 27, 2025 | 50.02 | 50.03 | 49.99 | 50.02 | 49.51 | -0.05% | 2,159 |
| Oct 24, 2025 | 50.08 | 50.08 | 50.03 | 50.05 | 49.53 | -0.02% | 5,690 |