F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.92
0.00 (0.00%)
At close: Nov 13, 2026, 4:00 PM EST
49.91
-0.01 (-0.02%)
After-hours: Nov 13, 2026, 4:15 PM EST
RBIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.94 | 49.94 | 49.91 | 49.92 | 49.92 | - | 17,196 |
| Nov 12, 2026 | 49.91 | 49.93 | 49.89 | 49.92 | 49.92 | 0.08% | 11,230 |
| Nov 11, 2026 | 49.88 | 49.89 | 49.88 | 49.88 | 49.88 | -0.01% | 6,616 |
| Nov 10, 2026 | 49.86 | 49.90 | 49.86 | 49.89 | 49.89 | 0.04% | 10,301 |
| Nov 9, 2026 | 49.89 | 49.89 | 49.85 | 49.87 | 49.87 | -0.09% | 46,302 |
| Nov 6, 2026 | 49.89 | 49.92 | 49.89 | 49.91 | 49.91 | 0.06% | 19,596 |
| Nov 5, 2026 | 49.89 | 49.89 | 49.86 | 49.88 | 49.88 | 0.06% | 24,661 |
| Nov 4, 2026 | 49.94 | 49.94 | 49.85 | 49.85 | 49.85 | -0.18% | 37,089 |
| Nov 3, 2026 | 49.95 | 49.96 | 49.93 | 49.94 | 49.94 | -0.02% | 12,507 |
| Nov 2, 2026 | 50.00 | 50.77 | 49.95 | 49.95 | 49.95 | -0.14% | 27,190 |
| Oct 30, 2026 | 50.03 | 50.04 | 50.01 | 50.02 | 50.02 | 0.05% | 32,669 |
| Oct 29, 2026 | 50.00 | 50.01 | 49.99 | 50.00 | 50.00 | -0.03% | 8,074 |
| Oct 28, 2026 | 49.99 | 50.03 | 49.96 | 50.01 | 50.01 | 0.04% | 13,233 |
| Oct 27, 2026 | 50.00 | 50.01 | 49.98 | 49.99 | 49.99 | -0.01% | 11,489 |
| Oct 26, 2026 | 50.00 | 50.01 | 49.94 | 50.00 | 50.00 | -0.04% | 28,985 |
| Oct 23, 2026 | 50.00 | 50.02 | 49.99 | 50.02 | 50.02 | 0.02% | 8,020 |
| Oct 22, 2026 | 49.97 | 50.06 | 49.96 | 50.01 | 50.01 | 0.09% | 12,060 |
| Oct 21, 2026 | 49.94 | 50.12 | 49.90 | 49.96 | 49.96 | 0.06% | 23,136 |
| Oct 20, 2026 | 49.94 | 49.95 | 49.91 | 49.93 | 49.93 | 0.01% | 16,911 |
| Oct 19, 2026 | 49.93 | 49.94 | 49.92 | 49.92 | 49.92 | -0.02% | 14,666 |
| Oct 16, 2026 | 49.90 | 49.94 | 49.90 | 49.94 | 49.94 | 0.12% | 8,758 |
| Oct 15, 2026 | 50.11 | 50.12 | 50.10 | 50.11 | 49.87 | 0.02% | 9,691 |
| Oct 14, 2026 | 50.07 | 50.10 | 50.04 | 50.10 | 49.86 | -0.02% | 26,160 |
| Oct 13, 2026 | 50.04 | 50.14 | 50.03 | 50.11 | 49.88 | 0.08% | 54,227 |
| Oct 12, 2026 | 50.06 | 50.07 | 50.06 | 50.07 | 49.83 | 0.03% | 15,203 |
| Oct 9, 2026 | 50.05 | 50.06 | 50.05 | 50.05 | 49.82 | -0.01% | 11,280 |
| Oct 8, 2026 | 50.03 | 50.09 | 50.03 | 50.06 | 49.83 | 0.09% | 42,924 |
| Oct 7, 2026 | 50.02 | 50.03 | 49.97 | 50.01 | 49.78 | 0.03% | 32,016 |
| Oct 6, 2026 | 49.98 | 50.01 | 49.97 | 50.00 | 49.77 | 0.04% | 15,644 |
| Oct 5, 2026 | 49.99 | 50.00 | 49.97 | 49.98 | 49.75 | -0.03% | 9,264 |
| Oct 2, 2026 | 49.98 | 49.99 | 49.96 | 49.99 | 49.76 | -0.03% | 10,265 |
| Oct 1, 2026 | 49.92 | 50.02 | 49.92 | 50.01 | 49.78 | 0.10% | 19,930 |
| Sep 30, 2026 | 49.91 | 49.96 | 49.90 | 49.96 | 49.73 | 0.04% | 25,607 |
| Sep 29, 2026 | 49.83 | 50.17 | 49.83 | 49.93 | 49.70 | 0.12% | 188,084 |
| Sep 28, 2026 | 49.86 | 49.89 | 49.85 | 49.88 | 49.65 | 0.03% | 84,609 |
| Sep 25, 2026 | 49.85 | 49.87 | 49.83 | 49.86 | 49.63 | 0.04% | 66,002 |
| Sep 24, 2026 | 49.84 | 49.87 | 49.83 | 49.84 | 49.61 | -0.01% | 111,676 |
| Sep 23, 2026 | 49.82 | 49.86 | 49.82 | 49.85 | 49.62 | 0.06% | 37,593 |
| Sep 22, 2026 | 49.80 | 49.83 | 49.78 | 49.82 | 49.59 | - | 22,603 |
| Sep 21, 2026 | 49.82 | 49.84 | 49.80 | 49.82 | 49.59 | -0.06% | 21,006 |
| Sep 18, 2026 | 49.83 | 49.85 | 49.82 | 49.85 | 49.62 | 0.03% | 12,723 |
| Sep 17, 2026 | 49.82 | 49.86 | 49.79 | 49.83 | 49.60 | -0.04% | 109,996 |
| Sep 16, 2026 | 49.87 | 49.88 | 49.83 | 49.85 | 49.62 | -0.05% | 14,038 |
| Sep 15, 2026 | 50.13 | 50.14 | 50.11 | 50.12 | 49.65 | 0.06% | 18,288 |
| Sep 14, 2026 | 50.12 | 50.14 | 50.09 | 50.09 | 49.62 | -0.02% | 30,768 |
| Sep 11, 2026 | 50.10 | 50.11 | 50.08 | 50.10 | 49.63 | -0.02% | 32,696 |
| Sep 10, 2026 | 50.11 | 50.14 | 50.10 | 50.11 | 49.64 | 0.04% | 20,789 |
| Sep 9, 2026 | 50.08 | 50.12 | 50.08 | 50.09 | 49.62 | 0.06% | 25,019 |
| Sep 8, 2026 | 50.06 | 50.12 | 50.05 | 50.06 | 49.59 | -0.01% | 40,157 |
| Sep 4, 2026 | 50.07 | 50.07 | 50.04 | 50.07 | 49.59 | 0.07% | 28,004 |