Get the Stockscreener App
49.99
0.06%
0.03
After Hours:
50.00
0.005
+0.01%
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 August 14, 2026, is $49.99.
- 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 1.02% to $49.99 now.
- The 52-week high stock price for RBIL is $50.35, representing a 0.71% increase from the current share price, occurred on May 15, 2026.
- The 52-week low stock price for RBIL is $49.49, indicating a -1.01% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 10, 2026 | $50.00 | $49.99 | $0.010 | 14,727.0 | +0.09% |
| Aug 07, 2026 | $49.97 | $49.95 | $0.02 | 69,377.0 | +0.05% |
| Aug 06, 2026 | $49.92 | $49.88 | $0.0449 | 23,042.0 | +0.02% |
| Aug 05, 2026 | $49.94 | $49.91 | $0.029 | 22,229.0 | -0.03% |
| Aug 04, 2026 | $49.95 | $49.91 | $0.0383 | 26,860.0 | -0.04% |
| Aug 03, 2026 | $49.96 | $49.91 | $0.05 | 16,665.0 | -0.02% |
| Jul 31, 2026 | $49.97 | $49.95 | $0.0194 | 66,793.0 | -0.02% |
| Jul 30, 2026 | $49.98 | $49.96 | $0.0184 | 10,851.0 | -0.06% |
| Jul 29, 2026 | $50.01 | $49.94 | $0.07 | 22,028.0 | +0.14% |
| Jul 28, 2026 | $49.95 | $49.92 | $0.0299 | 10,366.0 | -0.03% |
| Jul 27, 2026 | $49.96 | $49.91 | $0.05 | 29,100.0 | -0.07% |
| Jul 24, 2026 | $49.99 | $49.97 | $0.02 | 19,311.0 | +0.05% |
| Jul 23, 2026 | $50.00 | $49.94 | $0.06 | 14,517.0 | -0.00% |
| Jul 22, 2026 | $49.97 | $49.95 | $0.0177 | 9,561.0 | -0.02% |
| Jul 21, 2026 | $49.97 | $49.87 | $0.10 | 22,013.0 | +0.01% |
| Jul 20, 2026 | $49.97 | $49.95 | $0.02 | 18,143.0 | +0.00% |
| Jul 17, 2026 | $49.96 | $49.93 | $0.03 | 45,501.0 | +0.11% |
| Jul 16, 2026 | $49.91 | $49.89 | $0.015 | 7,057.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $50.00 | $49.88 | $0.1199 | 294,845.0 | +0.07% |
| 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% |
0.43%
0.32%
Cap:
|
Volume (24h):