Skip to main content
logo
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.99
-0.02 (-0.05%)
At close: Oct 2, 2026, 4:00 PM EDT
49.99
0.00 (0.01%)
After-hours: Oct 2, 2026, 7:30 PM EDT

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202649.9849.9949.9649.9949.99-0.03%10,263
Oct 1, 202649.9250.0249.9250.0150.010.10%19,929
Sep 30, 202649.9149.9649.9049.9649.960.04%25,607
Sep 29, 202649.8350.1749.8349.9349.930.12%188,084
Sep 28, 202649.8649.8949.8549.8849.880.03%84,609
Sep 25, 202649.8549.8749.8349.8649.860.04%66,002
Sep 24, 202649.8449.8749.8349.8449.84-0.01%111,676
Sep 23, 202649.8249.8649.8249.8549.850.06%37,593
Sep 22, 202649.8049.8349.7849.8249.82-22,603
Sep 21, 202649.8249.8449.8049.8249.82-0.06%21,006
Sep 18, 202649.8349.8549.8249.8549.850.03%12,723
Sep 17, 202649.8249.8649.7949.8349.83-0.04%109,996
Sep 16, 202649.8749.8849.8349.8549.85-0.05%14,038
Sep 15, 202650.1350.1450.1150.1249.870.06%18,288
Sep 14, 202650.1250.1450.0950.0949.84-0.02%30,768
Sep 11, 202650.1050.1150.0850.1049.85-0.02%32,696
Sep 10, 202650.1150.1450.1050.1149.860.04%20,789
Sep 9, 202650.0850.1250.0850.0949.840.06%25,019
Sep 8, 202650.0650.1250.0550.0649.81-0.01%40,157
Sep 4, 202650.0750.0750.0450.0749.820.07%28,004
Sep 3, 202650.0250.0550.0250.0349.780.04%19,337
Sep 2, 202650.0050.0350.0050.0149.770.02%37,136
Sep 1, 202649.9950.0049.9850.0049.760.06%21,785
Aug 31, 202649.9749.9949.9649.9749.730.07%18,432
Aug 28, 202649.9649.9649.9349.9449.69-23,436
Aug 27, 202649.9449.9749.9349.9449.69-0.05%46,370
Aug 26, 202649.9549.9749.9349.9649.720.01%16,377
Aug 25, 202649.9349.9649.9249.9649.710.06%27,107
Aug 24, 202649.9249.9549.9249.9349.68-0.04%17,391
Aug 21, 202649.9549.9649.9449.9549.700.05%17,923
Aug 20, 202649.9050.0049.9049.9249.68-0.03%30,111
Aug 19, 202649.8949.9449.8849.9449.690.07%30,775
Aug 18, 202649.9049.9149.8849.9049.660.05%20,686
Aug 17, 202650.0150.0149.9750.0049.63-28,753
Aug 14, 202650.0050.0049.9750.0049.630.06%13,563
Aug 13, 202649.9649.9749.9649.9749.600.05%7,820
Aug 12, 202649.9749.9949.9349.9449.58-0.03%12,222
Aug 11, 202650.0050.0049.9249.9649.59-0.08%74,837
Aug 10, 202650.0050.0049.9950.0049.630.09%14,727
Aug 7, 202649.9649.9749.9549.9549.590.05%69,377
Aug 6, 202649.8949.9349.8849.9349.560.02%23,043
Aug 5, 202649.9349.9449.9149.9249.55-0.03%22,250
Aug 4, 202649.9449.9549.9149.9349.57-0.04%26,860
Aug 3, 202649.9149.9649.9149.9549.59-0.02%16,666
Jul 31, 202649.9749.9749.9549.9649.60-0.02%66,795
Jul 30, 202649.9849.9849.9649.9749.61-0.06%10,851
Jul 29, 202649.9550.0149.9450.0049.640.14%22,029
Jul 28, 202649.9449.9549.9249.9349.57-0.03%10,366
Jul 27, 202649.9549.9649.9149.9549.58-0.07%29,100
Jul 24, 202649.9849.9949.9749.9849.620.05%19,311