F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.93
+0.03 (0.06%)
At close: Jul 2, 2026, 4:00 PM EDT
49.92
-0.01 (-0.02%)
After-hours: Jul 2, 2026, 4:15 PM EDT
RBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 49.94 | 49.94 | 49.77 | 49.93 | 49.93 | 0.06% | 11,142 |
| Jul 1, 2026 | 49.92 | 49.92 | 49.89 | 49.90 | 49.90 | 0.02% | 19,977 |
| Jun 30, 2026 | 49.91 | 49.91 | 49.88 | 49.89 | 49.89 | 0.02% | 20,487 |
| Jun 29, 2026 | 49.88 | 49.89 | 49.88 | 49.88 | 49.88 | 0.03% | 10,712 |
| Jun 26, 2026 | 49.89 | 49.90 | 49.85 | 49.87 | 49.87 | -0.01% | 71,301 |
| Jun 25, 2026 | 49.85 | 49.91 | 49.85 | 49.87 | 49.87 | 0.05% | 52,711 |
| Jun 24, 2026 | 49.85 | 49.85 | 49.83 | 49.85 | 49.85 | -0.06% | 12,793 |
| Jun 23, 2026 | 49.86 | 49.88 | 49.85 | 49.88 | 49.88 | 0.01% | 53,930 |
| Jun 22, 2026 | 49.91 | 49.91 | 49.86 | 49.87 | 49.87 | -0.05% | 29,923 |
| Jun 18, 2026 | 49.87 | 49.91 | 49.87 | 49.90 | 49.90 | 0.06% | 17,000 |
| Jun 17, 2026 | 49.93 | 49.94 | 49.86 | 49.87 | 49.87 | -0.14% | 29,198 |
| Jun 16, 2026 | 49.97 | 49.97 | 49.92 | 49.94 | 49.94 | -0.09% | 13,228 |
| Jun 15, 2026 | 50.03 | 50.05 | 49.99 | 50.03 | 49.98 | -0.04% | 28,957 |
| Jun 12, 2026 | 50.08 | 50.08 | 50.03 | 50.05 | 50.00 | -0.04% | 51,945 |
| Jun 11, 2026 | 50.11 | 50.11 | 50.06 | 50.07 | 50.02 | -0.15% | 54,050 |
| Jun 10, 2026 | 50.14 | 50.17 | 50.11 | 50.15 | 50.09 | -0.06% | 121,663 |
| Jun 9, 2026 | 50.10 | 50.21 | 50.09 | 50.18 | 50.13 | 0.15% | 377,707 |
| Jun 8, 2026 | 50.10 | 50.10 | 50.09 | 50.10 | 50.05 | 0.05% | 16,586 |
| Jun 5, 2026 | 50.08 | 50.09 | 50.07 | 50.08 | 50.02 | -0.04% | 7,964 |
| Jun 4, 2026 | 50.10 | 50.11 | 50.08 | 50.10 | 50.04 | -0.03% | 37,284 |
| Jun 3, 2026 | 50.10 | 50.11 | 50.09 | 50.11 | 50.06 | 0.06% | 18,290 |
| Jun 2, 2026 | 50.06 | 50.09 | 50.04 | 50.08 | 50.03 | 0.02% | 71,874 |
| Jun 1, 2026 | 50.05 | 50.08 | 50.05 | 50.07 | 50.02 | 0.14% | 50,541 |
| May 29, 2026 | 50.02 | 50.02 | 49.99 | 50.00 | 49.95 | -0.04% | 33,449 |
| May 28, 2026 | 50.01 | 50.02 | 49.99 | 50.02 | 49.97 | 0.07% | 42,282 |
| May 27, 2026 | 49.96 | 49.99 | 49.96 | 49.99 | 49.94 | -0.03% | 42,043 |
| May 26, 2026 | 49.99 | 50.01 | 49.99 | 50.00 | 49.95 | -0.04% | 27,203 |
| May 22, 2026 | 50.01 | 50.03 | 50.00 | 50.02 | 49.97 | 0.02% | 32,283 |
| May 21, 2026 | 50.02 | 50.03 | 50.00 | 50.01 | 49.96 | -0.03% | 26,301 |
| May 20, 2026 | 50.03 | 50.06 | 50.02 | 50.03 | 49.98 | -0.04% | 31,067 |
| May 19, 2026 | 50.04 | 50.05 | 50.03 | 50.05 | 49.99 | -0.04% | 153,912 |
| May 18, 2026 | 50.04 | 50.09 | 50.04 | 50.07 | 50.01 | 0.05% | 98,843 |
| May 15, 2026 | 50.32 | 50.35 | 50.32 | 50.35 | 49.99 | 0.06% | 35,643 |
| May 14, 2026 | 50.31 | 50.32 | 50.31 | 50.32 | 49.96 | -0.02% | 36,281 |
| May 13, 2026 | 50.34 | 50.34 | 50.31 | 50.33 | 49.97 | 0.04% | 51,301 |
| May 12, 2026 | 50.30 | 50.31 | 50.28 | 50.31 | 49.95 | 0.12% | 29,801 |
| May 11, 2026 | 50.20 | 50.25 | 50.20 | 50.25 | 49.89 | 0.10% | 20,082 |
| May 8, 2026 | 50.18 | 50.20 | 50.16 | 50.20 | 49.84 | 0.04% | 61,304 |
| May 7, 2026 | 50.18 | 50.18 | 50.16 | 50.18 | 49.82 | 0.03% | 44,735 |
| May 6, 2026 | 50.16 | 50.17 | 50.14 | 50.16 | 49.81 | -0.14% | 76,824 |
| May 5, 2026 | 50.22 | 50.24 | 50.21 | 50.23 | 49.88 | 0.01% | 67,696 |
| May 4, 2026 | 50.17 | 50.23 | 50.17 | 50.23 | 49.87 | 0.08% | 25,891 |
| May 1, 2026 | 50.16 | 50.19 | 50.15 | 50.18 | 49.83 | 0.08% | 55,076 |
| Apr 30, 2026 | 50.16 | 50.16 | 50.15 | 50.15 | 49.79 | -0.01% | 9,786 |
| Apr 29, 2026 | 50.15 | 50.17 | 50.14 | 50.15 | 49.80 | 0.08% | 14,613 |
| Apr 28, 2026 | 50.10 | 50.12 | 50.10 | 50.11 | 49.76 | 0.04% | 7,319 |
| Apr 27, 2026 | 50.06 | 50.10 | 50.06 | 50.09 | 49.74 | - | 7,004 |
| Apr 24, 2026 | 50.04 | 50.09 | 50.04 | 50.09 | 49.74 | 0.14% | 8,109 |
| Apr 23, 2026 | 49.97 | 50.02 | 49.97 | 50.02 | 49.67 | 0.06% | 6,785 |
| Apr 22, 2026 | 49.96 | 50.00 | 49.96 | 49.99 | 49.64 | 0.06% | 12,476 |