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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.91 | 49.91 | 49.90 | 49.91 | 49.91 | 0.04% | 6,204 |
| Dec 4, 2025 | 49.88 | 49.90 | 49.88 | 49.89 | 49.89 | 0.02% | 4,907 |
| Dec 3, 2025 | 49.88 | 49.88 | 49.87 | 49.88 | 49.88 | - | 3,997 |
| Dec 2, 2025 | 49.89 | 49.90 | 49.84 | 49.88 | 49.88 | - | 2,824 |
| Dec 1, 2025 | 49.88 | 49.89 | 49.86 | 49.88 | 49.88 | 0.04% | 5,484 |
| Nov 28, 2025 | 49.84 | 49.86 | 49.84 | 49.86 | 49.86 | 0.06% | 975 |
| Nov 26, 2025 | 49.82 | 49.83 | 49.81 | 49.83 | 49.83 | 0.06% | 5,717 |
| Nov 25, 2025 | 49.81 | 49.81 | 49.79 | 49.80 | 49.80 | - | 10,658 |
| Nov 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 4,908 |
| Nov 21, 2025 | 49.80 | 49.82 | 49.79 | 49.80 | 49.80 | 0.04% | 8,330 |
| Nov 20, 2025 | 49.78 | 49.79 | 49.77 | 49.78 | 49.78 | 0.02% | 14,103 |
| Nov 19, 2025 | 49.78 | 49.78 | 49.76 | 49.77 | 49.77 | -0.04% | 2,412 |
| Nov 18, 2025 | 49.79 | 49.80 | 49.77 | 49.79 | 49.79 | -0.49% | 33,825 |
| Nov 17, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.79 | -0.01% | 646 |
| Nov 14, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.79 | 0.05% | 7,086 |
| Nov 13, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.77 | -0.02% | 2,107 |
| Nov 12, 2025 | 50.04 | 50.04 | 50.02 | 50.03 | 49.78 | - | 11,317 |
| Nov 11, 2025 | 50.02 | 50.03 | 49.99 | 50.03 | 49.78 | 0.02% | 3,379 |
| Nov 10, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 49.77 | 0.03% | 2,400 |
| Nov 7, 2025 | 49.99 | 50.01 | 49.98 | 50.00 | 49.75 | 0.05% | 74,848 |
| Nov 6, 2025 | 49.97 | 49.98 | 49.97 | 49.98 | 49.73 | - | 5,662 |
| Nov 5, 2025 | 50.00 | 50.00 | 49.94 | 49.98 | 49.73 | -0.03% | 50,501 |
| Nov 4, 2025 | 49.99 | 50.01 | 49.98 | 49.99 | 49.74 | 0.02% | 541,278 |
| Nov 3, 2025 | 49.96 | 49.98 | 49.96 | 49.98 | 49.73 | 0.02% | 48,610 |
| Oct 31, 2025 | 49.97 | 49.99 | 49.96 | 49.97 | 49.72 | 0.04% | 8,076 |
| Oct 30, 2025 | 49.96 | 49.97 | 49.92 | 49.95 | 49.70 | -0.02% | 19,405 |
| Oct 29, 2025 | 49.98 | 50.00 | 49.96 | 49.96 | 49.71 | -0.08% | 8,303 |
| Oct 28, 2025 | 50.02 | 50.02 | 49.99 | 50.00 | 49.75 | -0.04% | 3,970 |
| Oct 27, 2025 | 50.02 | 50.03 | 49.99 | 50.02 | 49.77 | -0.05% | 2,159 |
| Oct 24, 2025 | 50.08 | 50.08 | 50.03 | 50.05 | 49.80 | -0.02% | 5,690 |
| Oct 23, 2025 | 50.06 | 50.06 | 50.04 | 50.06 | 49.81 | 0.01% | 1,763 |
| Oct 22, 2025 | 50.04 | 50.05 | 50.02 | 50.05 | 49.80 | 0.06% | 8,580 |
| Oct 21, 2025 | 50.01 | 50.04 | 50.00 | 50.02 | 49.77 | 0.01% | 16,809 |
| Oct 20, 2025 | 50.06 | 50.06 | 49.97 | 50.02 | 49.77 | -0.03% | 8,991 |
| Oct 17, 2025 | 50.02 | 50.30 | 50.01 | 50.03 | 49.78 | -0.27% | 17,261 |
| Oct 16, 2025 | 50.15 | 50.17 | 50.15 | 50.17 | 49.76 | 0.02% | 6,206 |
| Oct 15, 2025 | 50.14 | 50.16 | 50.14 | 50.16 | 49.75 | 0.02% | 4,065 |
| Oct 14, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.74 | -0.01% | 4,945 |
| Oct 13, 2025 | 50.16 | 50.16 | 50.14 | 50.15 | 49.74 | 0.02% | 1,534 |
| Oct 10, 2025 | 50.14 | 50.20 | 50.14 | 50.14 | 49.73 | 0.02% | 9,954 |
| Oct 9, 2025 | 50.14 | 50.14 | 50.12 | 50.13 | 49.72 | - | 3,559 |
| Oct 8, 2025 | 50.12 | 50.13 | 50.11 | 50.13 | 49.72 | 0.01% | 3,003 |
| Oct 7, 2025 | 50.13 | 50.13 | 50.11 | 50.13 | 49.72 | 0.02% | 6,885 |
| Oct 6, 2025 | 50.12 | 50.13 | 50.11 | 50.12 | 49.71 | 0.04% | 37,513 |
| Oct 3, 2025 | 50.11 | 50.11 | 50.08 | 50.10 | 49.69 | 0.03% | 16,459 |
| Oct 2, 2025 | 50.09 | 50.10 | 50.07 | 50.08 | 49.67 | -0.01% | 3,119 |
| Oct 1, 2025 | 50.06 | 50.11 | 50.06 | 50.09 | 49.68 | 0.06% | 7,435 |
| Sep 30, 2025 | 50.07 | 50.07 | 50.04 | 50.06 | 49.65 | -0.01% | 2,667 |
| Sep 29, 2025 | 50.03 | 50.08 | 50.03 | 50.06 | 49.65 | -0.02% | 4,409 |
| Sep 26, 2025 | 50.05 | 50.08 | 50.05 | 50.07 | 49.66 | 0.05% | 1,242 |