F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.03
+0.05 (0.09%)
Mar 13, 2026, 4:00 PM EDT - Market closed
RBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 50.01 | 50.03 | 50.00 | 50.03 | - | 0.09% | 7,176 |
| Mar 12, 2026 | 49.98 | 50.02 | 49.96 | 49.98 | 49.98 | 0.07% | 13,850 |
| Mar 11, 2026 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | 0.14% | 9,432 |
| Mar 10, 2026 | 49.90 | 49.90 | 49.87 | 49.88 | 49.88 | -0.27% | 6,157 |
| Mar 9, 2026 | 49.96 | 50.16 | 49.92 | 50.01 | 50.01 | 0.20% | 932,147 |
| Mar 6, 2026 | 49.92 | 49.93 | 49.91 | 49.91 | 49.91 | 0.14% | 1,480 |
| Mar 5, 2026 | 49.82 | 49.85 | 49.80 | 49.84 | 49.84 | 0.08% | 7,492 |
| Mar 4, 2026 | 49.79 | 49.80 | 49.78 | 49.80 | 49.80 | -0.02% | 3,435 |
| Mar 3, 2026 | 49.84 | 49.86 | 49.81 | 49.81 | 49.81 | 0.08% | 13,743 |
| Mar 2, 2026 | 49.79 | 49.80 | 49.74 | 49.77 | 49.77 | 0.04% | 3,597 |
| Feb 27, 2026 | 49.76 | 49.77 | 49.72 | 49.75 | 49.75 | 0.04% | 3,509 |
| Feb 26, 2026 | 49.72 | 49.73 | 49.72 | 49.73 | 49.73 | 0.05% | 2,489 |
| Feb 25, 2026 | 49.69 | 49.74 | 49.66 | 49.71 | 49.71 | 0.03% | 7,521 |
| Feb 24, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.04% | 1,403 |
| Feb 23, 2026 | 49.69 | 49.69 | 49.65 | 49.67 | 49.67 | - | 16,624 |
| Feb 20, 2026 | 49.69 | 49.69 | 49.66 | 49.67 | 49.67 | - | 20,830 |
| Feb 19, 2026 | 49.66 | 49.67 | 49.62 | 49.67 | 49.67 | 0.04% | 14,902 |
| Feb 18, 2026 | 49.64 | 49.65 | 49.63 | 49.65 | 49.65 | 0.06% | 1,469 |
| Feb 17, 2026 | 49.63 | 49.63 | 49.61 | 49.62 | 49.62 | -0.29% | 3,660 |
| Feb 13, 2026 | 49.77 | 49.78 | 49.76 | 49.77 | 49.64 | -0.05% | 2,949 |
| Feb 12, 2026 | 49.79 | 49.79 | 49.78 | 49.79 | 49.66 | - | 29,712 |
| Feb 11, 2026 | 49.78 | 49.80 | 49.78 | 49.79 | 49.66 | - | 9,676 |
| Feb 10, 2026 | 49.78 | 49.79 | 49.77 | 49.79 | 49.66 | 0.02% | 8,675 |
| Feb 9, 2026 | 49.77 | 49.78 | 49.77 | 49.78 | 49.65 | 0.03% | 2,032 |
| Feb 6, 2026 | 49.74 | 49.77 | 49.74 | 49.77 | 49.64 | 0.04% | 12,620 |
| Feb 5, 2026 | 49.76 | 49.76 | 49.74 | 49.75 | 49.62 | -0.01% | 1,352 |
| Feb 4, 2026 | 49.74 | 49.75 | 49.74 | 49.75 | 49.62 | - | 9,678 |
| Feb 3, 2026 | 49.74 | 49.76 | 49.74 | 49.75 | 49.62 | 0.04% | 7,499 |
| Feb 2, 2026 | 49.76 | 49.76 | 49.71 | 49.73 | 49.60 | -0.06% | 30,917 |
| Jan 30, 2026 | 49.76 | 49.77 | 49.75 | 49.76 | 49.63 | 0.04% | 20,622 |
| Jan 29, 2026 | 49.74 | 49.74 | 49.73 | 49.74 | 49.61 | 0.09% | 562 |
| Jan 28, 2026 | 49.69 | 49.70 | 49.69 | 49.70 | 49.57 | 0.04% | 3,394 |
| Jan 27, 2026 | 49.66 | 49.69 | 49.66 | 49.68 | 49.55 | 0.04% | 1,264 |
| Jan 26, 2026 | 49.69 | 49.69 | 49.65 | 49.66 | 49.53 | -0.03% | 10,139 |
| Jan 23, 2026 | 49.67 | 49.68 | 49.66 | 49.68 | 49.55 | 0.05% | 6,119 |
| Jan 22, 2026 | 49.67 | 49.67 | 49.64 | 49.65 | 49.52 | 0.01% | 6,924 |
| Jan 21, 2026 | 49.66 | 49.66 | 49.64 | 49.65 | 49.52 | -0.02% | 4,987 |
| Jan 20, 2026 | 49.66 | 49.67 | 49.66 | 49.66 | 49.53 | -0.01% | 33,100 |
| Jan 16, 2026 | 49.67 | 49.67 | 49.66 | 49.66 | 49.53 | -0.15% | 8,483 |
| Jan 15, 2026 | 49.75 | 49.75 | 49.73 | 49.74 | 49.52 | -0.04% | 23,005 |
| Jan 14, 2026 | 49.76 | 49.77 | 49.73 | 49.76 | 49.54 | 0.01% | 3,605 |
| Jan 13, 2026 | 49.75 | 49.76 | 49.75 | 49.75 | 49.53 | -0.02% | 648 |
| Jan 12, 2026 | 49.76 | 49.76 | 49.74 | 49.76 | 49.54 | 0.02% | 44,491 |
| Jan 9, 2026 | 49.76 | 49.77 | 49.60 | 49.75 | 49.53 | 0.01% | 17,458 |
| Jan 8, 2026 | 49.75 | 49.75 | 49.69 | 49.75 | 49.53 | 0.02% | 6,294 |
| Jan 7, 2026 | 49.73 | 49.74 | 49.71 | 49.74 | 49.52 | 0.05% | 19,542 |
| Jan 6, 2026 | 49.71 | 49.71 | 49.70 | 49.71 | 49.49 | 0.02% | 6,630 |
| Jan 5, 2026 | 49.68 | 49.70 | 49.65 | 49.70 | 49.48 | - | 13,889 |
| Jan 2, 2026 | 49.67 | 49.72 | 49.67 | 49.70 | 49.48 | 0.07% | 12,023 |
| Dec 31, 2025 | 49.66 | 49.67 | 49.66 | 49.67 | 49.45 | -0.02% | 5,682 |