F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF - RBIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.15	50.18	50.18	50.18	50.15	3,900
September 04, 2025	50.15	50.15	50.15	50.16	50.13	7,000
September 03, 2025	50.13	50.15	50.15	50.16	50.13	15,100
September 02, 2025	50.14	50.13	50.13	50.14	50.12	15,400
August 29, 2025	50.13	50.14	50.14	50.15	50.13	10,100
August 28, 2025	50.1	50.11	50.11	50.12	50.1	3,800
August 27, 2025	50.1	50.1	50.1	50.1	50.09	5,700
August 26, 2025	50.07	50.08	50.08	50.09	50.07	1,100
August 25, 2025	50.07	50.07	50.07	50.12	50.07	5,200
August 22, 2025	50.04	50.07	50.07	50.1	50.04	9,500
August 21, 2025	50.01	50.02	50.02	50.03	50.01	7,400
August 20, 2025	50.01	50.01	50.01	50.05	50.01	18,500
August 19, 2025	50.01	50.01	50.01	50.01	49.99	3,300
August 18, 2025	50	49.99	49.99	50.01	49.98	3,400
August 15, 2025	50.17	50.17	49.99	50.18	50.16	1,700
August 14, 2025	50.15	50.17	49.98	50.17	50.15	3,200
August 13, 2025	50.17	50.15	49.97	50.17	50.15	16,100
August 12, 2025	50.15	50.15	49.97	50.16	50.14	2,700
August 11, 2025	50.16	50.17	49.99	50.18	50.16	13,300
August 08, 2025	50.16	50.16	49.98	50.16	50.16	1,700
August 07, 2025	50.14	50.14	49.96	50.14	50.14	2,300
August 06, 2025	50.12	50.13	49.95	50.14	50.12	4,500
August 05, 2025	50.13	50.13	49.94	50.13	50.12	19,200
August 04, 2025	50.11	50.12	49.94	50.13	50.11	800
August 01, 2025	50.11	50.1	49.92	50.12	50.08	20,800
July 31, 2025	50.07	50.05	49.87	50.07	50.05	1,600
July 30, 2025	50.08	50.07	49.89	50.1	50.07	4,400
July 29, 2025	50.06	50.06	49.88	50.06	50.06	1,300
July 28, 2025	50.04	50.04	49.86	50.05	50.03	13,400
July 25, 2025	50.02	50.01	49.83	50.02	50	4,100
July 24, 2025	50.04	50.02	49.84	50.04	50.02	2,200
July 23, 2025	50.06	50.03	49.85	50.07	50.03	9,500
July 22, 2025	50.06	50.06	49.88	50.07	50.05	44,000
July 21, 2025	50.07	50.06	49.88	50.07	50.05	17,300
July 18, 2025	50.06	50.06	49.87	50.07	50.05	6,400
July 17, 2025	50.02	50.04	49.86	50.04	50.01	7,400
July 16, 2025	50.19	50.21	49.82	50.22	50.19	1,500
July 15, 2025	50.19	50.21	49.82	50.21	50.19	3,300
July 14, 2025	50.21	50.19	49.8	50.23	50.18	2,700
July 11, 2025	50.17	50.17	49.78	50.19	50.17	5,700
July 10, 2025	50.16	50.15	49.76	50.17	50.15	4,200
July 09, 2025	50.18	50.17	49.78	50.19	50.16	4,300
July 08, 2025	50.18	50.19	49.8	50.19	50.17	48,300
July 07, 2025	50.11	50.16	49.77	50.16	50.11	8,300
July 03, 2025	50.11	50.1	49.72	50.12	50.07	3,800
July 02, 2025	50.09	50.09	49.7	50.11	50.05	39,500
July 01, 2025	50.08	50.1	49.71	50.1	50.08	14,100
June 30, 2025	50.09	50.08	49.69	50.1	49.9	71,000
June 27, 2025	50.09	50.08	49.69	50.1	50.08	5,200
June 26, 2025	50.05	50.07	49.68	50.08	50.02	14,300
June 25, 2025	50.04	50.05	49.66	50.05	50.01	14,100
June 24, 2025	50.01	50.02	49.63	50.04	50.01	17,600
June 23, 2025	50.08	50.06	49.68	50.12	50.06	48,800
June 20, 2025	50.07	50.12	50.12	50.14	50.06	60,600
June 18, 2025	50.02	50.06	50.06	50.06	50.02	15,400
June 17, 2025	50	50.01	50.01	50.07	50	40,100
June 16, 2025	50.16	50.15	49.98	50.17	50.14	5,600
June 13, 2025	50.18	50.17	50	50.18	50.17	2,700
June 12, 2025	50.15	50.12	50.12	50.15	50.12	9,600
June 11, 2025	50.15	50.14	50.14	50.15	50.12	8,900

F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF (RBIL) NASDAQ