Skip to main content
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.91
+0.02 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.9149.9149.9049.9149.910.04%6,204
Dec 4, 202549.8849.9049.8849.8949.890.02%4,907
Dec 3, 202549.8849.8849.8749.8849.88-3,997
Dec 2, 202549.8949.9049.8449.8849.88-2,824
Dec 1, 202549.8849.8949.8649.8849.880.04%5,484
Nov 28, 202549.8449.8649.8449.8649.860.06%975
Nov 26, 202549.8249.8349.8149.8349.830.06%5,717
Nov 25, 202549.8149.8149.7949.8049.80-10,658
Nov 24, 202549.8049.8049.8049.8049.80-4,908
Nov 21, 202549.8049.8249.7949.8049.800.04%8,330
Nov 20, 202549.7849.7949.7749.7849.780.02%14,103
Nov 19, 202549.7849.7849.7649.7749.77-0.04%2,412
Nov 18, 202549.7949.8049.7749.7949.79-0.49%33,825
Nov 17, 202550.0550.0550.0450.0449.79-0.01%646
Nov 14, 202550.0450.0550.0450.0449.790.05%7,086
Nov 13, 202550.0250.0350.0150.0249.77-0.02%2,107
Nov 12, 202550.0450.0450.0250.0349.78-11,317
Nov 11, 202550.0250.0349.9950.0349.780.02%3,379
Nov 10, 202550.0050.0250.0050.0249.770.03%2,400
Nov 7, 202549.9950.0149.9850.0049.750.05%74,848
Nov 6, 202549.9749.9849.9749.9849.73-5,662
Nov 5, 202550.0050.0049.9449.9849.73-0.03%50,501
Nov 4, 202549.9950.0149.9849.9949.740.02%541,278
Nov 3, 202549.9649.9849.9649.9849.730.02%48,610
Oct 31, 202549.9749.9949.9649.9749.720.04%8,076
Oct 30, 202549.9649.9749.9249.9549.70-0.02%19,405
Oct 29, 202549.9850.0049.9649.9649.71-0.08%8,303
Oct 28, 202550.0250.0249.9950.0049.75-0.04%3,970
Oct 27, 202550.0250.0349.9950.0249.77-0.05%2,159
Oct 24, 202550.0850.0850.0350.0549.80-0.02%5,690
Oct 23, 202550.0650.0650.0450.0649.810.01%1,763
Oct 22, 202550.0450.0550.0250.0549.800.06%8,580
Oct 21, 202550.0150.0450.0050.0249.770.01%16,809
Oct 20, 202550.0650.0649.9750.0249.77-0.03%8,991
Oct 17, 202550.0250.3050.0150.0349.78-0.27%17,261
Oct 16, 202550.1550.1750.1550.1749.760.02%6,206
Oct 15, 202550.1450.1650.1450.1649.750.02%4,065
Oct 14, 202550.1450.1550.1450.1549.74-0.01%4,945
Oct 13, 202550.1650.1650.1450.1549.740.02%1,534
Oct 10, 202550.1450.2050.1450.1449.730.02%9,954
Oct 9, 202550.1450.1450.1250.1349.72-3,559
Oct 8, 202550.1250.1350.1150.1349.720.01%3,003
Oct 7, 202550.1350.1350.1150.1349.720.02%6,885
Oct 6, 202550.1250.1350.1150.1249.710.04%37,513
Oct 3, 202550.1150.1150.0850.1049.690.03%16,459
Oct 2, 202550.0950.1050.0750.0849.67-0.01%3,119
Oct 1, 202550.0650.1150.0650.0949.680.06%7,435
Sep 30, 202550.0750.0750.0450.0649.65-0.01%2,667
Sep 29, 202550.0350.0850.0350.0649.65-0.02%4,409
Sep 26, 202550.0550.0850.0550.0749.660.05%1,242
Sep 25, 202550.0650.0750.0550.0549.64-0.03%8,042
Sep 24, 202550.0650.0750.0550.0649.650.02%6,743
Sep 23, 202550.0250.0550.0250.0549.640.02%5,316
Sep 22, 202550.0550.0550.0350.0449.63-12,162
Sep 19, 202550.0550.0550.0350.0449.63-28,219
Sep 18, 202550.0350.0550.0350.0449.63-0.04%2,660
Sep 17, 202550.0750.1150.0550.0649.650.04%12,663
Sep 16, 202550.0350.0649.4950.0449.63-0.32%18,589
Sep 15, 202550.1550.2550.1550.2049.60-0.02%5,740
Sep 12, 202550.2250.2350.1750.2149.610.06%5,545
Sep 11, 202550.1850.2050.1750.1849.580.03%14,841
Sep 10, 202550.1750.1950.1750.1749.57-0.05%8,757
Sep 9, 202550.1850.2050.1850.1949.59-0.01%5,483
Sep 8, 202550.1850.2050.1850.2049.600.03%5,946
Sep 5, 202550.1550.1850.1550.1849.580.06%3,948
Sep 4, 202550.1550.1650.1350.1549.55-7,021
Sep 3, 202550.1350.1650.1350.1549.550.03%15,085
Sep 2, 202550.1450.1450.1250.1449.54-0.01%15,359
Aug 29, 202550.1350.1550.1350.1449.540.06%10,052
Aug 28, 202550.1050.1250.1050.1149.510.03%3,761
Aug 27, 202550.1050.1050.0950.1049.500.03%5,715
Aug 26, 202550.0750.0950.0750.0849.480.02%1,109
Aug 25, 202550.0750.1250.0750.0749.47-5,180
Aug 22, 202550.0450.1050.0450.0749.470.10%9,462
Aug 21, 202550.0150.0450.0150.0249.420.01%7,367
Aug 20, 202550.0150.0550.0150.0249.420.01%18,486
Aug 19, 202550.0150.0149.9950.0149.410.03%3,310
Aug 18, 202550.0050.0149.9850.0049.40-0.35%3,394
Aug 15, 202550.1750.1850.1650.1749.390.01%1,713
Aug 14, 202550.1650.1750.1550.1749.390.02%3,152
Aug 13, 202550.1750.1750.1550.1649.38-16,077
Aug 12, 202550.1550.1650.1450.1649.38-0.04%2,702
Aug 11, 202550.1650.1850.1650.1849.400.03%13,280
Aug 8, 202550.1650.1650.1650.1649.380.04%1,688
Aug 7, 202550.1450.1450.1450.1449.360.01%2,296
Aug 6, 202550.1250.1450.1250.1449.360.02%4,537
Aug 5, 202550.1350.1350.1250.1349.350.01%19,188
Aug 4, 202550.1150.1350.1150.1249.340.03%847
Aug 1, 202550.1150.1250.0850.1149.330.11%20,829
Jul 31, 202550.0750.0750.0550.0549.27-0.04%1,625
Jul 30, 202550.0850.1050.0750.0749.290.01%4,366
Jul 29, 202550.0650.0750.0650.0749.290.05%1,272
Jul 28, 202550.0450.0550.0350.0449.260.06%13,425
Jul 25, 202550.0250.0250.0050.0149.23-0.02%4,092
Jul 24, 202550.0450.0450.0250.0249.24-0.03%2,159
Jul 23, 202550.0650.0750.0450.0449.26-0.05%9,522
Jul 22, 202550.0650.0750.0550.0649.28-44,004
Jul 21, 202550.0750.0750.0550.0649.280.01%17,323
Jul 18, 202550.0650.0750.0550.0649.280.03%6,387
Jul 17, 202550.0250.0450.0150.0449.26-0.34%7,372