Get the Stockscreener App
49.91
0.01%
0.005
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 December 12, 2025, is $49.91.
- 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 0.84% to $49.91 now.
- The 52-week high stock price for RBIL is $50.98, representing a 2.15% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for RBIL is $49.49, indicating a -0.83% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $49.92 | $49.91 | $0.015 | 33,630.0 | +0.01% |
| Dec 11, 2025 | $49.91 | $49.90 | $0.010 | 10,794.0 | +0.02% |
| Dec 10, 2025 | $49.89 | $49.88 | $0.010 | 8,388.0 | +0.01% |
| Dec 09, 2025 | $49.90 | $49.88 | $0.02 | 6,026.0 | -0.03% |
| Dec 08, 2025 | $49.91 | $49.89 | $0.02 | 5,796.0 | -0.02% |
| Dec 05, 2025 | $49.91 | $49.90 | $0.0107 | 6,204.0 | +0.04% |
| Dec 04, 2025 | $49.90 | $49.88 | $0.0199 | 4,905.0 | +0.02% |
| Dec 03, 2025 | $49.88 | $49.87 | $0.0143 | 3,997.0 | +0.00% |
| Dec 02, 2025 | $49.90 | $49.84 | $0.06 | 2,824.0 | +0.00% |
| Dec 01, 2025 | $49.89 | $49.86 | $0.029 | 5,484.0 | +0.04% |
| Nov 28, 2025 | $49.86 | $49.84 | $0.02 | 975.0 | +0.06% |
| Nov 26, 2025 | $49.83 | $49.81 | $0.02 | 5,717.0 | +0.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $49.92 | $49.84 | $0.08 | 121,678.0 | +0.09% |
| 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% |
0.33%
Cap:
|
Volume (24h):