F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.95
+0.02 (0.05%)
At close: Aug 21, 2026, 4:00 PM EDT
49.95
+0.01 (0.01%)
After-hours: Aug 21, 2026, 7:30 PM EDT
RBIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 49.95 | 49.96 | 49.94 | 49.95 | 49.95 | 0.05% | 17,923 |
| Aug 20, 2026 | 49.90 | 50.00 | 49.90 | 49.92 | 49.92 | -0.03% | 30,111 |
| Aug 19, 2026 | 49.89 | 49.94 | 49.88 | 49.94 | 49.94 | 0.07% | 30,275 |
| Aug 18, 2026 | 49.90 | 49.91 | 49.88 | 49.90 | 49.90 | 0.05% | 20,686 |
| Aug 17, 2026 | 50.01 | 50.01 | 49.97 | 50.00 | 49.87 | - | 28,753 |
| Aug 14, 2026 | 50.00 | 50.00 | 49.97 | 50.00 | 49.87 | 0.06% | 13,563 |
| Aug 13, 2026 | 49.96 | 49.97 | 49.96 | 49.97 | 49.85 | 0.05% | 7,820 |
| Aug 12, 2026 | 49.97 | 49.99 | 49.93 | 49.94 | 49.82 | -0.03% | 12,222 |
| Aug 11, 2026 | 50.00 | 50.00 | 49.92 | 49.96 | 49.84 | -0.08% | 74,837 |
| Aug 10, 2026 | 50.00 | 50.00 | 49.99 | 50.00 | 49.87 | 0.09% | 14,727 |
| Aug 7, 2026 | 49.96 | 49.97 | 49.95 | 49.95 | 49.83 | 0.05% | 69,377 |
| Aug 6, 2026 | 49.89 | 49.93 | 49.88 | 49.93 | 49.81 | 0.02% | 23,043 |
| Aug 5, 2026 | 49.93 | 49.94 | 49.91 | 49.92 | 49.80 | -0.03% | 22,250 |
| Aug 4, 2026 | 49.94 | 49.95 | 49.91 | 49.93 | 49.81 | -0.04% | 26,860 |
| Aug 3, 2026 | 49.91 | 49.96 | 49.91 | 49.95 | 49.83 | -0.02% | 16,666 |
| Jul 31, 2026 | 49.97 | 49.97 | 49.95 | 49.96 | 49.84 | -0.02% | 66,795 |
| Jul 30, 2026 | 49.98 | 49.98 | 49.96 | 49.97 | 49.85 | -0.06% | 10,851 |
| Jul 29, 2026 | 49.95 | 50.01 | 49.94 | 50.00 | 49.88 | 0.14% | 22,029 |
| Jul 28, 2026 | 49.94 | 49.95 | 49.92 | 49.93 | 49.81 | -0.03% | 10,366 |
| Jul 27, 2026 | 49.95 | 49.96 | 49.91 | 49.95 | 49.83 | -0.07% | 29,100 |
| Jul 24, 2026 | 49.98 | 49.99 | 49.97 | 49.98 | 49.86 | 0.05% | 19,311 |
| Jul 23, 2026 | 49.97 | 50.00 | 49.94 | 49.96 | 49.84 | - | 14,517 |
| Jul 22, 2026 | 49.97 | 49.97 | 49.95 | 49.96 | 49.84 | -0.02% | 9,563 |
| Jul 21, 2026 | 49.87 | 49.97 | 49.87 | 49.97 | 49.85 | 0.01% | 22,013 |
| Jul 20, 2026 | 49.96 | 49.97 | 49.95 | 49.96 | 49.84 | - | 19,043 |
| Jul 17, 2026 | 49.93 | 49.96 | 49.93 | 49.96 | 49.84 | 0.11% | 45,501 |
| Jul 16, 2026 | 49.90 | 49.91 | 49.89 | 49.91 | 49.79 | 0.05% | 7,057 |
| Jul 15, 2026 | 49.97 | 49.99 | 49.96 | 49.98 | 49.76 | 0.02% | 39,281 |
| Jul 14, 2026 | 49.96 | 50.00 | 49.94 | 49.97 | 49.75 | -0.13% | 27,433 |
| Jul 13, 2026 | 50.03 | 50.05 | 50.02 | 50.04 | 49.81 | -0.01% | 21,021 |
| Jul 10, 2026 | 50.03 | 50.06 | 50.00 | 50.04 | 49.82 | 0.03% | 305,558 |
| Jul 9, 2026 | 50.05 | 50.06 | 50.02 | 50.03 | 49.81 | -0.02% | 23,423 |
| Jul 8, 2026 | 50.04 | 50.05 | 49.99 | 50.04 | 49.82 | 0.09% | 56,010 |
| Jul 7, 2026 | 49.96 | 49.99 | 49.96 | 49.99 | 49.77 | 0.13% | 9,611 |
| Jul 6, 2026 | 49.95 | 49.95 | 49.91 | 49.93 | 49.71 | -0.01% | 24,351 |
| Jul 2, 2026 | 49.94 | 49.94 | 49.77 | 49.93 | 49.71 | 0.06% | 11,142 |
| Jul 1, 2026 | 49.92 | 49.92 | 49.89 | 49.90 | 49.68 | 0.02% | 19,977 |
| Jun 30, 2026 | 49.91 | 49.91 | 49.88 | 49.89 | 49.67 | 0.02% | 20,487 |
| Jun 29, 2026 | 49.88 | 49.89 | 49.88 | 49.88 | 49.66 | 0.03% | 10,712 |
| Jun 26, 2026 | 49.89 | 49.90 | 49.85 | 49.87 | 49.65 | -0.01% | 71,301 |
| Jun 25, 2026 | 49.85 | 49.91 | 49.85 | 49.87 | 49.65 | 0.05% | 52,711 |
| Jun 24, 2026 | 49.85 | 49.85 | 49.83 | 49.85 | 49.63 | -0.06% | 12,793 |
| Jun 23, 2026 | 49.86 | 49.88 | 49.85 | 49.88 | 49.66 | 0.01% | 53,930 |
| Jun 22, 2026 | 49.91 | 49.91 | 49.86 | 49.87 | 49.65 | -0.05% | 29,923 |
| Jun 18, 2026 | 49.87 | 49.91 | 49.87 | 49.90 | 49.68 | 0.06% | 17,000 |
| Jun 17, 2026 | 49.93 | 49.94 | 49.86 | 49.87 | 49.65 | -0.14% | 29,198 |
| Jun 16, 2026 | 49.97 | 49.97 | 49.92 | 49.94 | 49.72 | -0.09% | 13,228 |
| Jun 15, 2026 | 50.03 | 50.05 | 49.99 | 50.03 | 49.76 | -0.04% | 28,957 |
| Jun 12, 2026 | 50.08 | 50.08 | 50.03 | 50.05 | 49.78 | -0.04% | 51,945 |
| Jun 11, 2026 | 50.11 | 50.11 | 50.06 | 50.07 | 49.80 | -0.15% | 54,050 |