Skip to main content
logo
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.76
+0.02 (0.04%)
Jan 30, 2026, 4:00 PM EST - Market closed

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202649.7649.7749.7549.7649.760.04%20,622
Jan 29, 202649.7449.7449.7349.7449.740.09%562
Jan 28, 202649.6949.7049.6949.7049.700.04%3,394
Jan 27, 202649.6649.6949.6649.6849.680.04%1,264
Jan 26, 202649.6949.6949.6549.6649.66-0.03%10,139
Jan 23, 202649.6749.6849.6649.6849.680.05%6,119
Jan 22, 202649.6749.6749.6449.6549.650.01%6,924
Jan 21, 202649.6649.6649.6449.6549.65-0.02%4,987
Jan 20, 202649.6649.6749.6649.6649.66-0.01%33,100
Jan 16, 202649.6749.6749.6649.6649.66-0.15%8,483
Jan 15, 202649.7549.7549.7349.7449.65-0.04%23,005
Jan 14, 202649.7649.7749.7349.7649.670.01%3,605
Jan 13, 202649.7549.7649.7549.7549.66-0.02%648
Jan 12, 202649.7649.7649.7449.7649.670.02%44,491
Jan 9, 202649.7649.7749.6049.7549.660.01%17,458
Jan 8, 202649.7549.7549.6949.7549.660.02%6,294
Jan 7, 202649.7349.7449.7149.7449.650.05%19,542
Jan 6, 202649.7149.7149.7049.7149.620.02%6,630
Jan 5, 202649.6849.7049.6549.7049.61-13,889
Jan 2, 202649.6749.7249.6749.7049.610.07%12,023
Dec 31, 202549.6649.6749.6649.6749.58-0.02%5,682
Dec 30, 202549.6649.6849.6649.6849.590.02%14,660
Dec 29, 202549.6649.6849.6649.6749.580.01%11,232
Dec 26, 202549.6749.6849.6549.6649.570.02%5,878
Dec 24, 202549.6649.6649.6449.6549.560.02%20,313
Dec 23, 202549.6449.6549.6449.6449.55-0.01%2,784
Dec 22, 202549.6449.6649.6449.6549.560.02%10,242
Dec 19, 202549.6449.6549.6349.6449.550.05%5,221
Dec 18, 202549.5949.6149.5849.6149.52-0.04%7,089
Dec 17, 202549.6349.6549.6249.6349.540.04%16,626
Dec 16, 202549.6549.6549.6049.6149.52-0.58%9,218
Dec 15, 202549.9249.9249.9049.9049.55-0.01%9,641
Dec 12, 202549.9149.9249.9149.9149.550.01%33,630
Dec 11, 202549.9149.9149.9049.9049.550.02%10,794
Dec 10, 202549.8849.8949.8849.8949.540.01%8,388
Dec 9, 202549.8949.9049.8849.8949.53-0.03%6,026
Dec 8, 202549.9149.9149.8949.9049.55-0.02%5,796
Dec 5, 202549.9149.9149.9049.9149.560.04%6,204
Dec 4, 202549.8849.9049.8849.8949.540.02%4,907
Dec 3, 202549.8849.8849.8749.8849.53-3,997
Dec 2, 202549.8949.9049.8449.8849.53-2,824
Dec 1, 202549.8849.8949.8649.8849.530.04%5,484
Nov 28, 202549.8449.8649.8449.8649.510.06%975
Nov 26, 202549.8249.8349.8149.8349.480.06%5,717
Nov 25, 202549.8149.8149.7949.8049.45-10,658
Nov 24, 202549.8049.8049.8049.8049.45-4,908
Nov 21, 202549.8049.8249.7949.8049.450.04%8,330
Nov 20, 202549.7849.7949.7749.7849.430.02%14,103
Nov 19, 202549.7849.7849.7649.7749.42-0.04%2,412
Nov 18, 202549.7949.8049.7749.7949.44-0.49%33,825