Get the Stockscreener App
50.09
0.06%
0.03
After Hours:
50.05
-0.04
-0.08%
F M Ultrashort Treasury Inflation Protected Security Tips Etf Stock (RBIL) Price History
The historical daily chart and data for F M Ultrashort Treasury Inflation Protected Security Tips Etf stock (RBIL), show that the latest closing stock price as of September 09, 2026, is $50.09.
- F M Ultrashort Treasury Inflation Protected Security Tips Etf all-time high stock price is $50.98, occurred on April 09, 2025.
- The lowest F M Ultrashort Treasury Inflation Protected Security Tips Etf stock price recorded was $49.49 on September 16, 2025. Since then, F M Ultrashort Treasury Inflation Protected Security Tips Etf's stock price has risen over 1.21% to $50.09 now.
- The 52-week high stock price for RBIL is $50.35, representing a 0.52% increase from the current share price, occurred on May 15, 2026.
- The 52-week low stock price for RBIL is $49.49, indicating a -1.20% decrease from the current share price, occurred on September 16, 2025.
The table below shows more information about RBIL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2026 | $50.12 | $50.08 | $0.04 | 22,608.0 | +0.06% |
| Sep 08, 2026 | $50.12 | $50.05 | $0.065 | 40,156.0 | -0.01% |
| Sep 04, 2026 | $50.07 | $50.04 | $0.03 | 28,004.0 | +0.07% |
| Sep 03, 2026 | $50.05 | $50.02 | $0.03 | 19,337.0 | +0.04% |
| Sep 02, 2026 | $50.03 | $50.00 | $0.03 | 37,136.0 | +0.02% |
| Sep 01, 2026 | $50.00 | $49.98 | $0.0188 | 21,765.0 | +0.06% |
| Aug 31, 2026 | $49.99 | $49.96 | $0.03 | 18,032.0 | +0.07% |
| Aug 28, 2026 | $49.96 | $49.93 | $0.03 | 23,436.0 | +0.00% |
| Aug 27, 2026 | $49.97 | $49.93 | $0.04 | 46,369.0 | -0.05% |
| Aug 26, 2026 | $49.97 | $49.93 | $0.04 | 16,376.0 | +0.01% |
| Aug 25, 2026 | $49.95 | $49.92 | $0.035 | 27,107.0 | +0.06% |
| Aug 24, 2026 | $49.95 | $49.92 | $0.0281 | 17,390.0 | -0.04% |
| Aug 21, 2026 | $49.96 | $49.94 | $0.0199 | 17,923.0 | +0.05% |
| Aug 20, 2026 | $50.00 | $49.90 | $0.10 | 30,090.0 | -0.03% |
| Aug 19, 2026 | $49.94 | $49.88 | $0.055 | 30,275.0 | +0.07% |
| Aug 18, 2026 | $49.91 | $49.88 | $0.03 | 20,677.0 | -0.19% |
| Aug 17, 2026 | $50.01 | $49.97 | $0.04 | 28,753.0 | -0.00% |
| Aug 14, 2026 | $50.00 | $49.97 | $0.03 | 13,563.0 | +0.06% |
| Aug 13, 2026 | $49.97 | $49.96 | $0.0091 | 7,760.0 | +0.05% |
| Aug 12, 2026 | $49.99 | $49.93 | $0.0552 | 12,222.0 | -0.03% |
| Aug 11, 2026 | $50.00 | $49.92 | $0.0799 | 74,837.0 | -0.08% |
F M Ultrashort Treasury Inflation Protected Security Tips Etf Stock (RBIL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Ultrashort Treasury Inflation Protected Security Tips Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Ultrashort Treasury Inflation Protected Security Tips Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Ultrashort Treasury Inflation Protected Security Tips Etf Stock (RBIL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $50.12 | $49.98 | $0.1388 | 191,614.0 | +0.24% |
| Aug, 2026 | $50.01 | $49.88 | $0.13 | 557,710.0 | +0.02% |
| Jul, 2026 | $50.06 | $49.77 | $0.29 | 812,999.0 | +0.14% |
| Jun, 2026 | $50.21 | $49.83 | $0.3848 | 1,147,025.0 | -0.22% |
| May, 2026 | $50.35 | $49.96 | $0.39 | 990,961.0 | -0.29% |
| Apr, 2026 | $50.22 | $49.90 | $0.315 | 363,718.0 | +0.13% |
| Mar, 2026 | $50.20 | $49.74 | $0.46 | 1,259,119.0 | +0.66% |
| Feb, 2026 | $49.80 | $49.61 | $0.1886 | 187,517.0 | -0.02% |
| Jan, 2026 | $49.77 | $49.60 | $0.17 | 243,004.0 | +0.19% |
F M Ultrashort Treasury Inflation Protected Security Tips Etf Stock (RBIL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.92 | $49.58 | $0.34 | 200,952.0 | -0.37% |
| Nov, 2025 | $50.05 | $49.76 | $0.29 | 828,762.0 | -0.22% |
| Oct, 2025 | $50.30 | $49.92 | $0.3799 | 205,534.0 | -0.17% |
| Sep, 2025 | $50.25 | $49.49 | $0.76 | 190,437.0 | -0.17% |
| Aug, 2025 | $50.18 | $49.98 | $0.20 | 154,141.0 | +0.18% |
| Jul, 2025 | $50.23 | $50.00 | $0.23 | 243,327.0 | -0.05% |
| Jun, 2025 | $50.21 | $49.90 | $0.31 | 535,761.0 | -0.11% |
| May, 2025 | $50.69 | $50.07 | $0.62 | 526,231.0 | -0.41% |
| Apr, 2025 | $50.98 | $50.15 | $0.829 | 626,245.0 | -0.13% |
| Mar, 2025 | $50.44 | $50.08 | $0.36 | 306,183.0 | +0.61% |
| Feb, 2025 | $50.32 | $50.03 | $0.285 | 197,304.0 | +0.00% |
0.50%
7.15%
Cap:
|
Volume (24h):