F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.11
+0.01 (0.02%)
Aug 28, 2025, 4:00 PM - Market closed

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202550.1050.1250.1050.1150.110.03%3,761
Aug 27, 202550.1050.1050.0950.1050.100.03%5,715
Aug 26, 202550.0750.0950.0750.0850.080.02%1,109
Aug 25, 202550.0750.1250.0750.0750.07-5,180
Aug 22, 202550.0450.1050.0450.0750.070.10%9,462
Aug 21, 202550.0150.0450.0150.0250.020.01%7,367
Aug 20, 202550.0150.0550.0150.0250.020.01%18,486
Aug 19, 202550.0150.0149.9950.0150.010.03%3,310
Aug 18, 202550.0050.0149.9850.0050.00-0.35%3,394
Aug 15, 202550.1750.1850.1650.1749.990.01%1,713
Aug 14, 202550.1650.1750.1550.1749.980.02%3,152
Aug 13, 202550.1750.1750.1550.1649.97-16,077
Aug 12, 202550.1550.1650.1450.1649.97-0.04%2,702
Aug 11, 202550.1650.1850.1650.1849.990.03%13,280
Aug 8, 202550.1650.1650.1650.1649.980.04%1,688
Aug 7, 202550.1450.1450.1450.1449.960.01%2,296
Aug 6, 202550.1250.1450.1250.1449.950.02%4,537
Aug 5, 202550.1350.1350.1250.1349.940.01%19,188
Aug 4, 202550.1150.1350.1150.1249.940.03%847
Aug 1, 202550.1150.1250.0850.1149.920.11%20,829
Jul 31, 202550.0750.0750.0550.0549.87-0.04%1,625
Jul 30, 202550.0850.1050.0750.0749.890.01%4,366
Jul 29, 202550.0650.0750.0650.0749.880.05%1,272
Jul 28, 202550.0450.0550.0350.0449.860.06%13,425
Jul 25, 202550.0250.0250.0050.0149.83-0.02%4,092
Jul 24, 202550.0450.0450.0250.0249.84-0.03%2,159
Jul 23, 202550.0650.0750.0450.0449.85-0.05%9,522
Jul 22, 202550.0650.0750.0550.0649.88-44,004
Jul 21, 202550.0750.0750.0550.0649.880.01%17,323
Jul 18, 202550.0650.0750.0550.0649.870.03%6,387
Jul 17, 202550.0250.0450.0150.0449.86-0.34%7,372
Jul 16, 202550.1950.2250.1950.2149.820.01%1,472
Jul 15, 202550.1950.2150.1950.2149.820.03%3,326
Jul 14, 202550.2150.2350.1850.1949.800.04%2,748
Jul 11, 202550.1750.1950.1750.1749.780.04%5,698
Jul 10, 202550.1650.1750.1550.1549.76-0.03%4,161
Jul 9, 202550.1850.1950.1650.1749.78-0.05%4,309
Jul 8, 202550.1850.1950.1750.1949.800.06%48,328
Jul 7, 202550.1150.1650.1150.1649.770.11%8,273
Jul 3, 202550.1150.1250.0750.1149.720.03%3,831
Jul 2, 202550.0950.1150.0550.0949.70-0.02%39,484
Jul 1, 202550.0850.1050.0850.1049.710.05%14,051
Jun 30, 202550.0950.1049.9050.0849.69-71,000
Jun 27, 202550.0950.1050.0850.0849.690.01%5,186
Jun 26, 202550.0550.0850.0250.0749.680.04%14,286
Jun 25, 202550.0450.0550.0150.0549.660.06%14,075
Jun 24, 202550.0150.0450.0150.0249.63-0.09%17,629
Jun 23, 202550.0850.1250.0750.0749.68-0.11%48,838
Jun 20, 202550.0750.1450.0650.1249.730.13%60,632
Jun 18, 202550.0250.0650.0250.0649.670.08%15,441