Skip to main content
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.91
+0.07 (0.14%)
At close: Mar 6, 2026, 4:00 PM EST
49.91
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.8249.8549.8049.8449.840.08%7,492
Mar 4, 202649.7949.8049.7849.8049.80-0.02%3,435
Mar 3, 202649.8449.8649.8149.8149.810.08%13,743
Mar 2, 202649.7949.8049.7449.7749.770.04%3,597
Feb 27, 202649.7649.7749.7249.7549.750.04%3,509
Feb 26, 202649.7249.7349.7249.7349.730.05%2,489
Feb 25, 202649.6949.7449.6649.7149.710.03%7,521
Feb 24, 202649.6949.6949.6949.6949.690.04%1,403
Feb 23, 202649.6949.6949.6549.6749.67-16,624
Feb 20, 202649.6949.6949.6649.6749.67-20,830
Feb 19, 202649.6649.6749.6249.6749.670.04%14,902
Feb 18, 202649.6449.6549.6349.6549.650.06%1,469
Feb 17, 202649.6349.6349.6149.6249.62-0.29%3,660
Feb 13, 202649.7749.7849.7649.7749.64-0.05%2,949
Feb 12, 202649.7949.7949.7849.7949.66-29,712
Feb 11, 202649.7849.8049.7849.7949.66-9,676
Feb 10, 202649.7849.7949.7749.7949.660.02%8,675
Feb 9, 202649.7749.7849.7749.7849.650.03%2,032
Feb 6, 202649.7449.7749.7449.7749.640.04%12,620
Feb 5, 202649.7649.7649.7449.7549.62-0.01%1,352
Feb 4, 202649.7449.7549.7449.7549.62-9,678
Feb 3, 202649.7449.7649.7449.7549.620.04%7,499
Feb 2, 202649.7649.7649.7149.7349.60-0.06%30,917
Jan 30, 202649.7649.7749.7549.7649.630.04%20,622
Jan 29, 202649.7449.7449.7349.7449.610.09%562
Jan 28, 202649.6949.7049.6949.7049.570.04%3,394
Jan 27, 202649.6649.6949.6649.6849.550.04%1,264
Jan 26, 202649.6949.6949.6549.6649.53-0.03%10,139
Jan 23, 202649.6749.6849.6649.6849.550.05%6,119
Jan 22, 202649.6749.6749.6449.6549.520.01%6,924
Jan 21, 202649.6649.6649.6449.6549.52-0.02%4,987
Jan 20, 202649.6649.6749.6649.6649.53-0.01%33,100
Jan 16, 202649.6749.6749.6649.6649.53-0.15%8,483
Jan 15, 202649.7549.7549.7349.7449.52-0.04%23,005
Jan 14, 202649.7649.7749.7349.7649.540.01%3,605
Jan 13, 202649.7549.7649.7549.7549.53-0.02%648
Jan 12, 202649.7649.7649.7449.7649.540.02%44,491
Jan 9, 202649.7649.7749.6049.7549.530.01%17,458
Jan 8, 202649.7549.7549.6949.7549.530.02%6,294
Jan 7, 202649.7349.7449.7149.7449.520.05%19,542
Jan 6, 202649.7149.7149.7049.7149.490.02%6,630
Jan 5, 202649.6849.7049.6549.7049.48-13,889
Jan 2, 202649.6749.7249.6749.7049.480.07%12,023
Dec 31, 202549.6649.6749.6649.6749.45-0.02%5,682
Dec 30, 202549.6649.6849.6649.6849.460.02%14,660
Dec 29, 202549.6649.6849.6649.6749.450.01%11,232
Dec 26, 202549.6749.6849.6549.6649.440.02%5,878
Dec 24, 202549.6649.6649.6449.6549.430.02%20,313
Dec 23, 202549.6449.6549.6449.6449.42-0.01%2,784
Dec 22, 202549.6449.6649.6449.6549.430.02%10,242
Dec 19, 202549.6449.6549.6349.6449.420.05%5,221
Dec 18, 202549.5949.6149.5849.6149.39-0.04%7,089
Dec 17, 202549.6349.6549.6249.6349.410.04%16,626
Dec 16, 202549.6549.6549.6049.6149.39-0.58%9,218
Dec 15, 202549.9249.9249.9049.9049.42-0.01%9,641
Dec 12, 202549.9149.9249.9149.9149.430.01%33,630
Dec 11, 202549.9149.9149.9049.9049.420.02%10,794
Dec 10, 202549.8849.8949.8849.8949.410.01%8,388
Dec 9, 202549.8949.9049.8849.8949.41-0.03%6,026
Dec 8, 202549.9149.9149.8949.9049.42-0.02%5,796
Dec 5, 202549.9149.9149.9049.9149.430.04%6,204
Dec 4, 202549.8849.9049.8849.8949.410.02%4,907
Dec 3, 202549.8849.8849.8749.8849.40-3,997
Dec 2, 202549.8949.9049.8449.8849.40-2,824
Dec 1, 202549.8849.8949.8649.8849.400.04%5,484
Nov 28, 202549.8449.8649.8449.8649.380.06%975
Nov 26, 202549.8249.8349.8149.8349.350.06%5,717
Nov 25, 202549.8149.8149.7949.8049.32-10,658
Nov 24, 202549.8049.8049.8049.8049.32-4,908
Nov 21, 202549.8049.8249.7949.8049.320.04%8,330
Nov 20, 202549.7849.7949.7749.7849.300.02%14,103
Nov 19, 202549.7849.7849.7649.7749.29-0.04%2,412
Nov 18, 202549.7949.8049.7749.7949.31-0.49%33,825
Nov 17, 202550.0550.0550.0450.0449.31-0.01%646
Nov 14, 202550.0450.0550.0450.0449.310.05%7,086
Nov 13, 202550.0250.0350.0150.0249.29-0.02%2,107
Nov 12, 202550.0450.0450.0250.0349.30-11,317
Nov 11, 202550.0250.0349.9950.0349.300.02%3,379
Nov 10, 202550.0050.0250.0050.0249.290.03%2,400
Nov 7, 202549.9950.0149.9850.0049.270.05%74,848
Nov 6, 202549.9749.9849.9749.9849.25-5,662
Nov 5, 202550.0050.0049.9449.9849.25-0.03%50,501
Nov 4, 202549.9950.0149.9849.9949.260.02%541,278
Nov 3, 202549.9649.9849.9649.9849.250.02%48,610
Oct 31, 202549.9749.9949.9649.9749.240.04%8,076
Oct 30, 202549.9649.9749.9249.9549.22-0.02%19,405
Oct 29, 202549.9850.0049.9649.9649.23-0.08%8,303
Oct 28, 202550.0250.0249.9950.0049.27-0.04%3,970
Oct 27, 202550.0250.0349.9950.0249.29-0.05%2,159
Oct 24, 202550.0850.0850.0350.0549.32-0.02%5,690
Oct 23, 202550.0650.0650.0450.0649.330.01%1,763
Oct 22, 202550.0450.0550.0250.0549.320.06%8,580
Oct 21, 202550.0150.0450.0050.0249.290.01%16,809
Oct 20, 202550.0650.0649.9750.0249.29-0.03%8,991
Oct 17, 202550.0250.3050.0150.0349.30-0.27%17,261
Oct 16, 202550.1550.1750.1550.1749.280.02%6,206
Oct 15, 202550.1450.1650.1450.1649.270.02%4,065
Oct 14, 202550.1450.1550.1450.1549.26-0.01%4,945
Oct 13, 202550.1650.1650.1450.1549.260.02%1,534
Oct 10, 202550.1450.2050.1450.1449.250.02%9,954