Skip to main content
logo
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.98
+0.02 (0.04%)
At close: Jul 24, 2026, 4:00 PM EDT
49.70
-0.28 (-0.56%)
After-hours: Jul 24, 2026, 4:26 PM EDT

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202649.9849.9949.9749.9849.980.05%19,311
Jul 23, 202649.9750.0049.9449.9649.96-14,517
Jul 22, 202649.9749.9749.9549.9649.96-0.02%9,563
Jul 21, 202649.8749.9749.8749.9749.970.01%22,013
Jul 20, 202649.9649.9749.9549.9649.96-19,043
Jul 17, 202649.9349.9649.9349.9649.960.11%45,501
Jul 16, 202649.9049.9149.8949.9149.910.05%7,057
Jul 15, 202649.9749.9949.9649.9849.880.02%39,281
Jul 14, 202649.9650.0049.9449.9749.87-0.13%27,433
Jul 13, 202650.0350.0550.0250.0449.93-0.01%21,021
Jul 10, 202650.0350.0650.0050.0449.940.03%305,558
Jul 9, 202650.0550.0650.0250.0349.92-0.02%23,423
Jul 8, 202650.0450.0549.9950.0449.930.09%56,010
Jul 7, 202649.9649.9949.9649.9949.890.13%9,611
Jul 6, 202649.9549.9549.9149.9349.83-0.01%24,351
Jul 2, 202649.9449.9449.7749.9349.830.06%11,142
Jul 1, 202649.9249.9249.8949.9049.800.02%19,977
Jun 30, 202649.9149.9149.8849.8949.790.02%20,487
Jun 29, 202649.8849.8949.8849.8849.780.03%10,712
Jun 26, 202649.8949.9049.8549.8749.77-0.01%71,301
Jun 25, 202649.8549.9149.8549.8749.770.05%52,711
Jun 24, 202649.8549.8549.8349.8549.75-0.06%12,793
Jun 23, 202649.8649.8849.8549.8849.780.01%53,930
Jun 22, 202649.9149.9149.8649.8749.77-0.05%29,923
Jun 18, 202649.8749.9149.8749.9049.800.06%17,000
Jun 17, 202649.9349.9449.8649.8749.77-0.14%29,198
Jun 16, 202649.9749.9749.9249.9449.84-0.09%13,228
Jun 15, 202650.0350.0549.9950.0349.88-0.04%28,957
Jun 12, 202650.0850.0850.0350.0549.90-0.04%51,945
Jun 11, 202650.1150.1150.0650.0749.92-0.15%54,050
Jun 10, 202650.1450.1750.1150.1549.99-0.06%121,663
Jun 9, 202650.1050.2150.0950.1850.030.15%377,707
Jun 8, 202650.1050.1050.0950.1049.950.05%16,586
Jun 5, 202650.0850.0950.0750.0849.92-0.04%7,964
Jun 4, 202650.1050.1150.0850.1049.94-0.03%37,284
Jun 3, 202650.1050.1150.0950.1149.960.06%18,290
Jun 2, 202650.0650.0950.0450.0849.930.02%71,874
Jun 1, 202650.0550.0850.0550.0749.920.14%50,541
May 29, 202650.0250.0249.9950.0049.85-0.04%33,449
May 28, 202650.0150.0249.9950.0249.870.07%42,282
May 27, 202649.9649.9949.9649.9949.84-0.03%42,043
May 26, 202649.9950.0149.9950.0049.85-0.04%27,203
May 22, 202650.0150.0350.0050.0249.870.02%32,283
May 21, 202650.0250.0350.0050.0149.86-0.03%26,301
May 20, 202650.0350.0650.0250.0349.88-0.04%31,067
May 19, 202650.0450.0550.0350.0549.89-0.04%153,912
May 18, 202650.0450.0950.0450.0749.910.05%98,843
May 15, 202650.3250.3550.3250.3549.890.06%35,643
May 14, 202650.3150.3250.3150.3249.86-0.02%36,281
May 13, 202650.3450.3450.3150.3349.870.04%51,301