Get the Stockscreener App
50.14
0.02%
0.010
After Hours:
50.76
0.62
+1.24%
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 10, 2025, is $50.14.
- 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 1.31% to $50.14 now.
- The 52-week high stock price for RBIL is $50.98, representing a 1.68% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for RBIL is $49.49, indicating a -1.30% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $50.20 | $50.14 | $0.0644 | 9,804.0 | +0.02% |
| Oct 09, 2025 | $50.14 | $50.12 | $0.02 | 3,559.0 | +0.00% |
| Oct 08, 2025 | $50.13 | $50.11 | $0.02 | 3,003.0 | +0.01% |
| Oct 07, 2025 | $50.13 | $50.11 | $0.02 | 6,885.0 | +0.02% |
| Oct 06, 2025 | $50.13 | $50.11 | $0.02 | 37,513.0 | +0.04% |
| Oct 03, 2025 | $50.11 | $50.08 | $0.0254 | 16,459.0 | +0.03% |
| Oct 02, 2025 | $50.10 | $50.07 | $0.0263 | 3,119.0 | -0.01% |
| Oct 01, 2025 | $50.11 | $50.06 | $0.05 | 7,435.0 | +0.06% |
| Sep 30, 2025 | $50.07 | $50.04 | $0.0299 | 2,667.0 | -0.01% |
| Sep 29, 2025 | $50.08 | $50.03 | $0.05 | 4,409.0 | -0.02% |
| Sep 26, 2025 | $50.08 | $50.05 | $0.03 | 1,242.0 | +0.05% |
| Sep 25, 2025 | $50.07 | $50.05 | $0.025 | 8,042.0 | -0.03% |
| Sep 24, 2025 | $50.07 | $50.05 | $0.02 | 6,743.0 | +0.02% |
| Sep 23, 2025 | $50.05 | $50.02 | $0.03 | 5,316.0 | +0.02% |
| Sep 22, 2025 | $50.05 | $50.03 | $0.02 | 12,162.0 | +0.00% |
| Sep 19, 2025 | $50.05 | $50.03 | $0.022 | 28,219.0 | +0.00% |
| Sep 18, 2025 | $50.05 | $50.03 | $0.0183 | 2,660.0 | -0.04% |
| Sep 17, 2025 | $50.11 | $50.05 | $0.06 | 12,663.0 | +0.04% |
| Sep 16, 2025 | $50.06 | $49.49 | $0.57 | 18,589.0 | -0.32% |
| Sep 15, 2025 | $50.25 | $50.15 | $0.10 | 5,740.0 | -0.02% |
| Sep 12, 2025 | $50.23 | $50.17 | $0.06 | 5,545.0 | +0.06% |
| Sep 11, 2025 | $50.20 | $50.17 | $0.03 | 14,841.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $50.20 | $50.06 | $0.14 | 97,581.0 | +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% |
1.71%
Cap:
|
Volume (24h):