F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.14
+0.01 (0.02%)
At close: Aug 6, 2025, 4:00 PM
50.14
0.00 (0.00%)
After-hours: Aug 6, 2025, 4:15 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 50.12 | 50.14 | 50.12 | 50.14 | 50.14 | 0.02% | 4,537 |
| Aug 5, 2025 | 50.13 | 50.13 | 50.12 | 50.13 | 50.13 | 0.01% | 19,188 |
| Aug 4, 2025 | 50.11 | 50.13 | 50.11 | 50.12 | 50.12 | 0.03% | 847 |
| Aug 1, 2025 | 50.11 | 50.12 | 50.08 | 50.11 | 50.11 | 0.11% | 20,829 |
| Jul 31, 2025 | 50.07 | 50.07 | 50.05 | 50.05 | 50.05 | -0.04% | 1,625 |
| Jul 30, 2025 | 50.08 | 50.10 | 50.07 | 50.07 | 50.07 | 0.01% | 4,366 |
| Jul 29, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 50.07 | 0.05% | 1,272 |
| Jul 28, 2025 | 50.04 | 50.05 | 50.03 | 50.04 | 50.04 | 0.06% | 13,425 |
| Jul 25, 2025 | 50.02 | 50.02 | 50.00 | 50.01 | 50.01 | -0.02% | 4,092 |
| Jul 24, 2025 | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | -0.03% | 2,159 |
| Jul 23, 2025 | 50.06 | 50.07 | 50.04 | 50.04 | 50.04 | -0.05% | 9,522 |
| Jul 22, 2025 | 50.06 | 50.07 | 50.05 | 50.06 | 50.06 | - | 44,004 |
| Jul 21, 2025 | 50.07 | 50.07 | 50.05 | 50.06 | 50.06 | 0.01% | 17,323 |
| Jul 18, 2025 | 50.06 | 50.07 | 50.05 | 50.06 | 50.06 | 0.03% | 6,387 |
| Jul 17, 2025 | 50.02 | 50.04 | 50.01 | 50.04 | 50.04 | -0.34% | 7,372 |
| Jul 16, 2025 | 50.19 | 50.22 | 50.19 | 50.21 | 50.00 | 0.01% | 1,472 |
| Jul 15, 2025 | 50.19 | 50.21 | 50.19 | 50.21 | 50.00 | 0.03% | 3,326 |
| Jul 14, 2025 | 50.21 | 50.23 | 50.18 | 50.19 | 49.98 | 0.04% | 2,748 |
| Jul 11, 2025 | 50.17 | 50.19 | 50.17 | 50.17 | 49.96 | 0.04% | 5,698 |
| Jul 10, 2025 | 50.16 | 50.17 | 50.15 | 50.15 | 49.94 | -0.03% | 4,161 |
| Jul 9, 2025 | 50.18 | 50.19 | 50.16 | 50.17 | 49.96 | -0.05% | 4,309 |
| Jul 8, 2025 | 50.18 | 50.19 | 50.17 | 50.19 | 49.98 | 0.06% | 48,328 |
| Jul 7, 2025 | 50.11 | 50.16 | 50.11 | 50.16 | 49.95 | 0.11% | 8,273 |
| Jul 3, 2025 | 50.11 | 50.12 | 50.07 | 50.11 | 49.90 | 0.03% | 3,831 |
| Jul 2, 2025 | 50.09 | 50.11 | 50.05 | 50.09 | 49.88 | -0.02% | 39,484 |
| Jul 1, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.89 | 0.05% | 14,051 |
| Jun 30, 2025 | 50.09 | 50.10 | 49.90 | 50.08 | 49.87 | - | 71,000 |
| Jun 27, 2025 | 50.09 | 50.10 | 50.08 | 50.08 | 49.87 | 0.01% | 5,186 |
| Jun 26, 2025 | 50.05 | 50.08 | 50.02 | 50.07 | 49.86 | 0.04% | 14,286 |
| Jun 25, 2025 | 50.04 | 50.05 | 50.01 | 50.05 | 49.84 | 0.06% | 14,075 |
| Jun 24, 2025 | 50.01 | 50.04 | 50.01 | 50.02 | 49.81 | -0.09% | 17,629 |
| Jun 23, 2025 | 50.08 | 50.12 | 50.07 | 50.07 | 49.86 | -0.11% | 48,838 |
| Jun 20, 2025 | 50.07 | 50.14 | 50.06 | 50.12 | 49.91 | 0.13% | 60,632 |
| Jun 18, 2025 | 50.02 | 50.06 | 50.02 | 50.06 | 49.85 | 0.08% | 15,441 |
| Jun 17, 2025 | 50.00 | 50.07 | 50.00 | 50.02 | 49.81 | -0.27% | 40,083 |
| Jun 16, 2025 | 50.16 | 50.17 | 50.14 | 50.15 | 49.78 | -0.03% | 5,639 |
| Jun 13, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 49.79 | 0.09% | 2,667 |
| Jun 12, 2025 | 50.15 | 50.15 | 50.12 | 50.12 | 49.75 | -0.04% | 9,590 |
| Jun 11, 2025 | 50.15 | 50.15 | 50.12 | 50.14 | 49.77 | -0.08% | 8,918 |
| Jun 10, 2025 | 50.18 | 50.19 | 50.17 | 50.18 | 49.81 | -0.01% | 10,209 |
| Jun 9, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.81 | 0.06% | 3,630 |
| Jun 6, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.78 | 0.01% | 16,667 |
| Jun 5, 2025 | 50.17 | 50.17 | 50.14 | 50.15 | 49.78 | - | 35,610 |
| Jun 4, 2025 | 50.17 | 50.21 | 50.12 | 50.15 | 49.78 | -0.06% | 49,218 |
| Jun 3, 2025 | 50.15 | 50.21 | 50.15 | 50.18 | 49.81 | -0.01% | 23,687 |
| Jun 2, 2025 | 50.16 | 50.21 | 50.16 | 50.19 | 49.81 | 0.11% | 82,758 |
| May 30, 2025 | 50.13 | 50.18 | 50.13 | 50.13 | 49.76 | -0.01% | 2,899 |
| May 29, 2025 | 50.11 | 50.15 | 50.07 | 50.14 | 49.76 | -0.04% | 8,424 |
| May 28, 2025 | 50.15 | 50.16 | 50.14 | 50.16 | 49.78 | -0.06% | 3,607 |
| May 27, 2025 | 50.16 | 50.21 | 50.15 | 50.19 | 49.81 | 0.05% | 15,131 |