Skip to main content
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL)
NASDAQ: RBIL · Real-Time Price · USD
50.11
+0.02 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.1050.1250.1050.1150.110.04%7,319
Apr 27, 202650.0650.1050.0650.0950.09-7,004
Apr 24, 202650.0450.0950.0450.0950.090.14%8,109
Apr 23, 202649.9750.0249.9750.0250.020.06%6,785
Apr 22, 202649.9650.0049.9649.9949.990.06%12,476
Apr 21, 202649.9449.9649.9449.9649.960.05%24,117
Apr 20, 202649.9149.9549.9149.9449.940.03%12,783
Apr 17, 202649.9249.9349.9049.9249.92-0.09%40,007
Apr 16, 202649.9549.9949.9449.9749.97-0.34%14,071
Apr 15, 202650.1250.1750.1250.1449.960.05%26,239
Apr 14, 202650.1150.1350.1050.1149.93-0.02%7,207
Apr 13, 202650.1250.1350.1050.1249.940.10%13,807
Apr 10, 202650.0750.0850.0750.0749.890.02%8,115
Apr 9, 202650.0650.0849.9950.0649.880.01%23,257
Apr 8, 202650.0750.0750.0250.0649.88-0.17%26,662
Apr 7, 202650.1050.1550.1050.1449.960.11%13,204
Apr 6, 202650.0950.1050.0750.0949.910.05%22,565
Apr 2, 202650.0850.2250.0650.0649.880.12%27,469
Apr 1, 202650.0650.0650.0050.0049.82-0.16%22,124
Mar 31, 202650.0750.0950.0750.0849.90-0.08%8,909
Mar 30, 202650.0450.2050.0250.1249.940.22%65,280
Mar 27, 202650.0050.0349.9950.0149.830.14%30,657
Mar 26, 202649.9449.9649.9449.9449.760.07%10,050
Mar 25, 202649.8849.9249.8749.9149.73-0.07%17,547
Mar 24, 202649.9549.9549.9349.9449.760.09%16,831
Mar 23, 202649.9449.9449.8949.9049.72-0.25%21,045
Mar 20, 202649.9650.0449.9650.0249.840.07%28,532
Mar 19, 202649.9950.1149.9649.9949.810.07%11,697
Mar 18, 202649.9649.9949.9549.9549.770.08%4,739
Mar 17, 202649.8849.9149.8849.9149.73-0.24%658
Mar 16, 202650.0450.0450.0250.0349.67-42,066
Mar 13, 202650.0150.0350.0050.0349.670.10%9,775
Mar 12, 202649.9850.0249.9649.9849.620.07%13,850
Mar 11, 202649.9049.9549.9049.9549.580.14%9,432
Mar 10, 202649.9049.9049.8749.8849.52-0.27%6,157
Mar 9, 202649.9650.1649.9250.0149.650.20%932,147
Mar 6, 202649.9249.9349.9149.9149.550.14%1,480
Mar 5, 202649.8249.8549.8049.8449.480.08%7,492
Mar 4, 202649.7949.8049.7849.8049.44-0.02%3,435
Mar 3, 202649.8449.8649.8149.8149.450.08%13,743
Mar 2, 202649.7949.8049.7449.7749.410.04%3,597
Feb 27, 202649.7649.7749.7249.7549.390.04%3,509
Feb 26, 202649.7249.7349.7249.7349.370.05%2,489
Feb 25, 202649.6949.7449.6649.7149.350.03%7,521
Feb 24, 202649.6949.6949.6949.6949.330.04%1,403
Feb 23, 202649.6949.6949.6549.6749.31-16,624
Feb 20, 202649.6949.6949.6649.6749.31-20,830
Feb 19, 202649.6649.6749.6249.6749.310.04%14,902
Feb 18, 202649.6449.6549.6349.6549.290.06%1,469
Feb 17, 202649.6349.6349.6149.6249.26-0.29%3,660
Feb 13, 202649.7749.7849.7649.7749.28-0.05%2,949
Feb 12, 202649.7949.7949.7849.7949.30-29,712
Feb 11, 202649.7849.8049.7849.7949.30-9,676
Feb 10, 202649.7849.7949.7749.7949.300.02%8,675
Feb 9, 202649.7749.7849.7749.7849.290.03%2,032
Feb 6, 202649.7449.7749.7449.7749.280.04%12,620
Feb 5, 202649.7649.7649.7449.7549.26-0.01%1,352
Feb 4, 202649.7449.7549.7449.7549.26-9,678
Feb 3, 202649.7449.7649.7449.7549.260.04%7,499
Feb 2, 202649.7649.7649.7149.7349.24-0.06%30,917
Jan 30, 202649.7649.7749.7549.7649.270.04%20,622
Jan 29, 202649.7449.7449.7349.7449.250.09%562
Jan 28, 202649.6949.7049.6949.7049.210.04%3,394
Jan 27, 202649.6649.6949.6649.6849.190.04%1,264
Jan 26, 202649.6949.6949.6549.6649.17-0.03%10,139
Jan 23, 202649.6749.6849.6649.6849.190.05%6,119
Jan 22, 202649.6749.6749.6449.6549.160.01%6,924
Jan 21, 202649.6649.6649.6449.6549.16-0.02%4,987
Jan 20, 202649.6649.6749.6649.6649.17-0.01%33,100
Jan 16, 202649.6749.6749.6649.6649.17-0.15%8,483
Jan 15, 202649.7549.7549.7349.7449.16-0.04%23,005
Jan 14, 202649.7649.7749.7349.7649.180.01%3,605
Jan 13, 202649.7549.7649.7549.7549.17-0.02%648
Jan 12, 202649.7649.7649.7449.7649.180.02%44,491
Jan 9, 202649.7649.7749.6049.7549.170.01%17,458
Jan 8, 202649.7549.7549.6949.7549.170.02%6,294
Jan 7, 202649.7349.7449.7149.7449.160.05%19,542
Jan 6, 202649.7149.7149.7049.7149.130.02%6,630
Jan 5, 202649.6849.7049.6549.7049.12-13,889
Jan 2, 202649.6749.7249.6749.7049.120.07%12,023
Dec 31, 202549.6649.6749.6649.6749.09-0.02%5,682
Dec 30, 202549.6649.6849.6649.6849.100.02%14,660
Dec 29, 202549.6649.6849.6649.6749.090.01%11,232
Dec 26, 202549.6749.6849.6549.6649.090.02%5,878
Dec 24, 202549.6649.6649.6449.6549.080.02%20,313
Dec 23, 202549.6449.6549.6449.6449.07-0.01%2,784
Dec 22, 202549.6449.6649.6449.6549.070.02%10,242
Dec 19, 202549.6449.6549.6349.6449.060.05%5,221
Dec 18, 202549.5949.6149.5849.6149.04-0.04%7,089
Dec 17, 202549.6349.6549.6249.6349.060.04%16,626
Dec 16, 202549.6549.6549.6049.6149.04-0.58%9,218
Dec 15, 202549.9249.9249.9049.9049.06-0.01%9,641
Dec 12, 202549.9149.9249.9149.9149.070.01%33,630
Dec 11, 202549.9149.9149.9049.9049.060.02%10,794
Dec 10, 202549.8849.8949.8849.8949.050.01%8,388
Dec 9, 202549.8949.9049.8849.8949.05-0.03%6,026
Dec 8, 202549.9149.9149.8949.9049.06-0.02%5,796
Dec 5, 202549.9149.9149.9049.9149.070.04%6,204
Dec 4, 202549.8849.9049.8849.8949.050.02%4,907
Dec 3, 202549.8849.8849.8749.8849.04-3,997