Get the Stockscreener App
50.17
0.02%
0.0099
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 May 07, 2026, is $50.17.
- 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 1.37% to $50.17 now.
- The 52-week high stock price for RBIL is $50.37, representing a 0.40% increase from the current share price, occurred on May 09, 2025.
- The 52-week low stock price for RBIL is $49.49, indicating a -1.36% 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 |
|---|---|---|---|---|---|
| May 07, 2026 | $50.18 | $50.16 | $0.02 | 23,904.0 | +0.02% |
| May 06, 2026 | $50.17 | $50.14 | $0.03 | 76,824.0 | -0.14% |
| May 05, 2026 | $50.24 | $50.21 | $0.03 | 67,696.0 | +0.01% |
| May 04, 2026 | $50.23 | $50.17 | $0.0599 | 25,891.0 | +0.08% |
| May 01, 2026 | $50.19 | $50.15 | $0.04 | 54,521.0 | +0.08% |
| Apr 30, 2026 | $50.16 | $50.15 | $0.015 | 9,786.0 | -0.01% |
| Apr 29, 2026 | $50.17 | $50.14 | $0.03 | 14,613.0 | +0.08% |
| Apr 28, 2026 | $50.12 | $50.10 | $0.02 | 7,319.0 | +0.04% |
| Apr 27, 2026 | $50.10 | $50.06 | $0.04 | 7,004.0 | +0.00% |
| Apr 24, 2026 | $50.09 | $50.04 | $0.05 | 8,109.0 | +0.14% |
| Apr 23, 2026 | $50.02 | $49.97 | $0.05 | 6,785.0 | +0.06% |
| Apr 22, 2026 | $50.00 | $49.96 | $0.04 | 12,476.0 | +0.06% |
| Apr 21, 2026 | $49.96 | $49.94 | $0.02 | 40,117.0 | +0.05% |
| Apr 20, 2026 | $49.95 | $49.91 | $0.0399 | 12,783.0 | +0.03% |
| Apr 17, 2026 | $49.93 | $49.90 | $0.03 | 40,007.0 | -0.09% |
| Apr 16, 2026 | $49.99 | $49.94 | $0.05 | 14,071.0 | -0.34% |
| Apr 15, 2026 | $50.17 | $50.12 | $0.05 | 26,239.0 | +0.05% |
| Apr 14, 2026 | $50.13 | $50.10 | $0.03 | 7,207.0 | -0.02% |
| Apr 13, 2026 | $50.13 | $50.10 | $0.03 | 13,807.0 | +0.10% |
| Apr 10, 2026 | $50.08 | $50.07 | $0.011 | 8,115.0 | +0.02% |
| Apr 09, 2026 | $50.08 | $49.99 | $0.0899 | 23,257.0 | +0.01% |
| Apr 08, 2026 | $50.07 | $50.02 | $0.05 | 26,662.0 | -0.17% |
| Apr 07, 2026 | $50.15 | $50.10 | $0.045 | 13,204.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $50.24 | $50.14 | $0.10 | 248,836.0 | +0.05% |
| 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% |
0.66%
2.47%
Cap:
|
Volume (24h):