Skip to main content
logo
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.10
-0.01 (-0.02%)
Sep 11, 2026, 4:00 PM EDT - Market closed

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202650.1050.1150.0850.1050.10-0.02%32,696
Sep 10, 202650.1150.1450.1050.1150.110.04%20,789
Sep 9, 202650.0850.1250.0850.0950.090.06%25,019
Sep 8, 202650.0650.1250.0550.0650.06-0.01%40,157
Sep 4, 202650.0750.0750.0450.0750.070.07%28,004
Sep 3, 202650.0250.0550.0250.0350.030.04%19,337
Sep 2, 202650.0050.0350.0050.0150.010.02%37,136
Sep 1, 202649.9950.0049.9850.0050.000.06%21,785
Aug 31, 202649.9749.9949.9649.9749.970.07%18,432
Aug 28, 202649.9649.9649.9349.9449.94-23,436
Aug 27, 202649.9449.9749.9349.9449.94-0.05%46,370
Aug 26, 202649.9549.9749.9349.9649.960.01%16,377
Aug 25, 202649.9349.9649.9249.9649.960.06%27,107
Aug 24, 202649.9249.9549.9249.9349.93-0.04%17,391
Aug 21, 202649.9549.9649.9449.9549.950.05%17,923
Aug 20, 202649.9050.0049.9049.9249.92-0.03%30,111
Aug 19, 202649.8949.9449.8849.9449.940.07%30,775
Aug 18, 202649.9049.9149.8849.9049.900.05%20,686
Aug 17, 202650.0150.0149.9750.0049.87-28,753
Aug 14, 202650.0050.0049.9750.0049.870.06%13,563
Aug 13, 202649.9649.9749.9649.9749.850.05%7,820
Aug 12, 202649.9749.9949.9349.9449.82-0.03%12,222
Aug 11, 202650.0050.0049.9249.9649.84-0.08%74,837
Aug 10, 202650.0050.0049.9950.0049.870.09%14,727
Aug 7, 202649.9649.9749.9549.9549.830.05%69,377
Aug 6, 202649.8949.9349.8849.9349.810.02%23,043
Aug 5, 202649.9349.9449.9149.9249.80-0.03%22,250
Aug 4, 202649.9449.9549.9149.9349.81-0.04%26,860
Aug 3, 202649.9149.9649.9149.9549.83-0.02%16,666
Jul 31, 202649.9749.9749.9549.9649.84-0.02%66,795
Jul 30, 202649.9849.9849.9649.9749.85-0.06%10,851
Jul 29, 202649.9550.0149.9450.0049.880.14%22,029
Jul 28, 202649.9449.9549.9249.9349.81-0.03%10,366
Jul 27, 202649.9549.9649.9149.9549.83-0.07%29,100
Jul 24, 202649.9849.9949.9749.9849.860.05%19,311
Jul 23, 202649.9750.0049.9449.9649.84-14,517
Jul 22, 202649.9749.9749.9549.9649.84-0.02%9,563
Jul 21, 202649.8749.9749.8749.9749.850.01%22,013
Jul 20, 202649.9649.9749.9549.9649.84-19,043
Jul 17, 202649.9349.9649.9349.9649.840.11%45,501
Jul 16, 202649.9049.9149.8949.9149.790.05%7,057
Jul 15, 202649.9749.9949.9649.9849.760.02%39,281
Jul 14, 202649.9650.0049.9449.9749.75-0.13%27,433
Jul 13, 202650.0350.0550.0250.0449.81-0.01%21,021
Jul 10, 202650.0350.0650.0050.0449.820.03%305,558
Jul 9, 202650.0550.0650.0250.0349.81-0.02%23,423
Jul 8, 202650.0450.0549.9950.0449.820.09%56,010
Jul 7, 202649.9649.9949.9649.9949.770.13%9,611
Jul 6, 202649.9549.9549.9149.9349.71-0.01%24,351
Jul 2, 202649.9449.9449.7749.9349.710.06%11,142