Get the Stockscreener App
50.09
0.02%
-0.0113
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 October 14, 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 1.22% to $50.09 now.
- The 52-week high stock price for RBIL is $50.35, representing a 0.51% increase from the current share price, occurred on May 15, 2026.
- The 52-week low stock price for RBIL is $49.58, indicating a -1.03% decrease from the current share price, occurred on December 18, 2025.
- The closing price of F M Ultrashort Treasury Inflation Protected Security Tips Etf (RBIL) stock in the beginning of 2025 was $50.03. The stock closed the year at $49.66, a loss of over -0.74% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $50.10 | $50.04 | $0.06 | 26,160.0 | -0.02% |
| Oct 13, 2026 | $50.14 | $50.03 | $0.11 | 54,228.0 | +0.08% |
| Oct 12, 2026 | $50.07 | $50.05 | $0.0155 | 15,203.0 | +0.03% |
| Oct 09, 2026 | $50.06 | $50.05 | $0.01 | 11,281.0 | -0.01% |
| Oct 08, 2026 | $50.09 | $50.03 | $0.06 | 42,924.0 | +0.09% |
| Oct 07, 2026 | $50.03 | $49.97 | $0.0597 | 32,016.0 | +0.03% |
| Oct 06, 2026 | $50.01 | $49.97 | $0.04 | 15,644.0 | +0.04% |
| Oct 05, 2026 | $50.00 | $49.97 | $0.03 | 9,265.0 | -0.03% |
| Oct 02, 2026 | $49.99 | $49.96 | $0.03 | 10,265.0 | -0.03% |
| Oct 01, 2026 | $50.02 | $49.92 | $0.10 | 19,931.0 | +0.10% |
| Sep 30, 2026 | $49.96 | $49.90 | $0.06 | 25,608.0 | +0.04% |
| Sep 29, 2026 | $50.17 | $49.83 | $0.34 | 188,084.0 | +0.12% |
| Sep 28, 2026 | $49.89 | $49.85 | $0.0394 | 84,609.0 | +0.03% |
| Sep 25, 2026 | $49.87 | $49.83 | $0.035 | 66,003.0 | +0.04% |
| Sep 24, 2026 | $49.87 | $49.83 | $0.04 | 111,676.0 | -0.01% |
| Sep 23, 2026 | $49.86 | $49.81 | $0.045 | 37,593.0 | +0.06% |
| Sep 22, 2026 | $49.83 | $49.78 | $0.05 | 22,603.0 | +0.00% |
| Sep 21, 2026 | $49.84 | $49.80 | $0.04 | 21,006.0 | -0.06% |
| Sep 18, 2026 | $49.85 | $49.82 | $0.03 | 12,443.0 | +0.03% |
| Sep 17, 2026 | $49.86 | $49.79 | $0.07 | 109,990.0 | -0.04% |
| Sep 16, 2026 | $49.88 | $49.83 | $0.0499 | 14,038.0 | -0.54% |
| Sep 15, 2026 | $50.14 | $50.11 | $0.03 | 18,288.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $50.14 | $49.92 | $0.22 | 236,917.0 | +0.28% |
| Sep, 2026 | $50.17 | $49.78 | $0.39 | 967,611.0 | -0.03% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):