Skip to main content
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
49.87
0.00 (-0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202649.8949.9049.8549.8749.87-0.01%71,301
Jun 25, 202649.8549.9149.8549.8749.870.05%52,711
Jun 24, 202649.8549.8549.8349.8549.85-0.06%12,793
Jun 23, 202649.8649.8849.8549.8849.880.01%53,930
Jun 22, 202649.9149.9149.8649.8749.87-0.05%29,923
Jun 18, 202649.8749.9149.8749.9049.900.06%17,000
Jun 17, 202649.9349.9449.8649.8749.87-0.14%29,198
Jun 16, 202649.9749.9749.9249.9449.94-0.09%13,228
Jun 15, 202650.0350.0549.9950.0349.98-0.04%28,957
Jun 12, 202650.0850.0850.0350.0550.00-0.04%51,945
Jun 11, 202650.1150.1150.0650.0750.02-0.15%54,050
Jun 10, 202650.1450.1750.1150.1550.09-0.06%121,663
Jun 9, 202650.1050.2150.0950.1850.130.15%377,707
Jun 8, 202650.1050.1050.0950.1050.050.05%16,586
Jun 5, 202650.0850.0950.0750.0850.02-0.04%7,964
Jun 4, 202650.1050.1150.0850.1050.04-0.03%37,284
Jun 3, 202650.1050.1150.0950.1150.060.06%18,290
Jun 2, 202650.0650.0950.0450.0850.030.02%71,874
Jun 1, 202650.0550.0850.0550.0750.020.14%50,541
May 29, 202650.0250.0249.9950.0049.95-0.04%33,449
May 28, 202650.0150.0249.9950.0249.970.07%42,282
May 27, 202649.9649.9949.9649.9949.94-0.03%42,043
May 26, 202649.9950.0149.9950.0049.95-0.04%27,203
May 22, 202650.0150.0350.0050.0249.970.02%32,283
May 21, 202650.0250.0350.0050.0149.96-0.03%26,301
May 20, 202650.0350.0650.0250.0349.98-0.04%31,067
May 19, 202650.0450.0550.0350.0549.99-0.04%153,912
May 18, 202650.0450.0950.0450.0750.010.05%98,843
May 15, 202650.3250.3550.3250.3549.990.06%35,643
May 14, 202650.3150.3250.3150.3249.96-0.02%36,281
May 13, 202650.3450.3450.3150.3349.970.04%51,301
May 12, 202650.3050.3150.2850.3149.950.12%29,801
May 11, 202650.2050.2550.2050.2549.890.10%20,082
May 8, 202650.1850.2050.1650.2049.840.04%61,304
May 7, 202650.1850.1850.1650.1849.820.03%44,735
May 6, 202650.1650.1750.1450.1649.81-0.14%76,824
May 5, 202650.2250.2450.2150.2349.880.01%67,696
May 4, 202650.1750.2350.1750.2349.870.08%25,891
May 1, 202650.1650.1950.1550.1849.830.08%55,076
Apr 30, 202650.1650.1650.1550.1549.79-0.01%9,786
Apr 29, 202650.1550.1750.1450.1549.800.08%14,613
Apr 28, 202650.1050.1250.1050.1149.760.04%7,319
Apr 27, 202650.0650.1050.0650.0949.74-7,004
Apr 24, 202650.0450.0950.0450.0949.740.14%8,109
Apr 23, 202649.9750.0249.9750.0249.670.06%6,785
Apr 22, 202649.9650.0049.9649.9949.640.06%12,476
Apr 21, 202649.9449.9649.9449.9649.610.05%24,117
Apr 20, 202649.9149.9549.9149.9449.580.03%12,783
Apr 17, 202649.9249.9349.9049.9249.57-0.09%40,007
Apr 16, 202649.9549.9949.9449.9749.610.02%14,071
Apr 15, 202650.1250.1750.1250.1449.600.05%26,239
Apr 14, 202650.1150.1350.1050.1149.58-0.02%7,207
Apr 13, 202650.1250.1350.1050.1249.590.10%13,807
Apr 10, 202650.0750.0850.0750.0749.540.02%8,115
Apr 9, 202650.0650.0849.9950.0649.530.01%23,257
Apr 8, 202650.0750.0750.0250.0649.52-0.17%26,662
Apr 7, 202650.1050.1550.1050.1449.610.11%13,204
Apr 6, 202650.0950.1050.0750.0949.550.05%22,565
Apr 2, 202650.0850.2250.0650.0649.530.12%27,469
Apr 1, 202650.0650.0650.0050.0049.47-0.16%22,124
Mar 31, 202650.0750.0950.0750.0849.55-0.08%8,909
Mar 30, 202650.0450.2050.0250.1249.590.22%65,280
Mar 27, 202650.0050.0349.9950.0149.480.14%30,657
Mar 26, 202649.9449.9649.9449.9449.410.07%10,050
Mar 25, 202649.8849.9249.8749.9149.38-0.07%17,547
Mar 24, 202649.9549.9549.9349.9449.410.09%16,831
Mar 23, 202649.9449.9449.8949.9049.37-0.25%21,045
Mar 20, 202649.9650.0449.9650.0249.490.07%28,532
Mar 19, 202649.9950.1149.9649.9949.460.07%11,697
Mar 18, 202649.9649.9949.9549.9549.420.08%4,739
Mar 17, 202649.8849.9149.8849.9149.380.13%658
Mar 16, 202650.0450.0450.0250.0349.32-42,066
Mar 13, 202650.0150.0350.0050.0349.320.10%9,775
Mar 12, 202649.9850.0249.9649.9849.270.07%13,850
Mar 11, 202649.9049.9549.9049.9549.240.14%9,432
Mar 10, 202649.9049.9049.8749.8849.17-0.27%6,157
Mar 9, 202649.9650.1649.9250.0149.300.20%932,147
Mar 6, 202649.9249.9349.9149.9149.200.14%1,480
Mar 5, 202649.8249.8549.8049.8449.130.08%7,492
Mar 4, 202649.7949.8049.7849.8049.09-0.02%3,435
Mar 3, 202649.8449.8649.8149.8149.100.08%13,743
Mar 2, 202649.7949.8049.7449.7749.060.04%3,597
Feb 27, 202649.7649.7749.7249.7549.040.04%3,509
Feb 26, 202649.7249.7349.7249.7349.020.05%2,489
Feb 25, 202649.6949.7449.6649.7149.000.03%7,521
Feb 24, 202649.6949.6949.6949.6948.980.04%1,403
Feb 23, 202649.6949.6949.6549.6748.96-16,624
Feb 20, 202649.6949.6949.6649.6748.96-20,830
Feb 19, 202649.6649.6749.6249.6748.960.04%14,902
Feb 18, 202649.6449.6549.6349.6548.940.06%1,469
Feb 17, 202649.6349.6349.6149.6248.91-0.03%3,660
Feb 13, 202649.7749.7849.7649.7748.93-0.05%2,949
Feb 12, 202649.7949.7949.7849.7948.95-29,712
Feb 11, 202649.7849.8049.7849.7948.95-9,676
Feb 10, 202649.7849.7949.7749.7948.950.02%8,675
Feb 9, 202649.7749.7849.7749.7848.950.03%2,032
Feb 6, 202649.7449.7749.7449.7748.930.04%12,620
Feb 5, 202649.7649.7649.7449.7548.91-0.01%1,352
Feb 4, 202649.7449.7549.7449.7548.92-9,678
Feb 3, 202649.7449.7649.7449.7548.920.04%7,499