Get the Stockscreener App
49.82
0.04%
0.02
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 November 26, 2025, is $49.82.
- 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 0.67% to $49.82 now.
- The 52-week high stock price for RBIL is $50.98, representing a 2.33% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for RBIL is $49.49, indicating a -0.66% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $49.82 | $49.81 | $0.010 | 5,438.0 | +0.02% |
| Nov 25, 2025 | $49.81 | $49.79 | $0.02 | 10,658.0 | +0.00% |
| Nov 24, 2025 | $49.80 | $49.80 | $0.005 | 4,908.0 | +0.00% |
| Nov 21, 2025 | $49.82 | $49.79 | $0.0298 | 8,330.0 | +0.04% |
| Nov 20, 2025 | $49.79 | $49.77 | $0.02 | 14,103.0 | +0.02% |
| Nov 19, 2025 | $49.78 | $49.76 | $0.02 | 2,412.0 | -0.04% |
| Nov 18, 2025 | $49.80 | $49.77 | $0.03 | 33,825.0 | -0.49% |
| Nov 17, 2025 | $50.05 | $50.03 | $0.015 | 646.0 | -0.01% |
| Nov 14, 2025 | $50.05 | $50.04 | $0.013 | 7,086.0 | +0.05% |
| Nov 13, 2025 | $50.03 | $50.01 | $0.02 | 2,107.0 | -0.02% |
| Nov 12, 2025 | $50.04 | $50.02 | $0.02 | 11,317.0 | +0.00% |
| Nov 11, 2025 | $50.03 | $49.99 | $0.04 | 3,379.0 | +0.02% |
| Nov 10, 2025 | $50.02 | $50.00 | $0.015 | 2,400.0 | +0.03% |
| Nov 07, 2025 | $50.01 | $49.98 | $0.03 | 74,848.0 | +0.05% |
| Nov 06, 2025 | $49.98 | $49.97 | $0.010 | 5,662.0 | +0.00% |
| Nov 05, 2025 | $50.00 | $49.94 | $0.06 | 50,501.0 | -0.03% |
| Nov 04, 2025 | $50.01 | $49.98 | $0.03 | 541,278.0 | +0.02% |
| Nov 03, 2025 | $49.98 | $49.96 | $0.02 | 48,610.0 | +0.02% |
| Oct 31, 2025 | $49.99 | $49.96 | $0.0299 | 8,076.0 | +0.04% |
| Oct 30, 2025 | $49.97 | $49.92 | $0.0499 | 19,405.0 | -0.02% |
| Oct 29, 2025 | $50.00 | $49.96 | $0.0399 | 8,303.0 | -0.08% |
| Oct 28, 2025 | $50.02 | $49.99 | $0.03 | 3,970.0 | -0.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $50.05 | $49.76 | $0.29 | 827,508.0 | -0.32% |
| 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% |
0.73%
Cap:
|
Volume (24h):