MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RBIL — F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF
NasdaqF/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF
$49.99
+0.02(+0.04%)
- O
- 49.98
- H
- 50.01
- L
- 49.97
- V
- 15.64K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.99
Period Return-0.63%
Period High$50.69
Period Low$49.49
Avg Daily Volume26.3K
Total Trading Days365
RBIL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.98 | $50.01 | $49.97 | $49.99 | +$0.02 | +0.04% | 15,641 | $49.99 | $49.97 $50.01 |
| Oct 5, 2026 | $49.99 | $50.00 | $49.97 | $49.98 | $-0.01 | -0.03% | 9,265 | $49.98 | $49.97 $50.00 |
| Oct 2, 2026 | $49.98 | $49.99 | $49.96 | $49.99 | $-0.02 | -0.03% | 10,265 | $49.98 | $49.96 $49.99 |
| Oct 1, 2026 | $49.92 | $50.02 | $49.92 | $50.01 | +$0.05 | +0.10% | 19,931 | $49.98 | $49.92 $50.02 |
| Sep 30, 2026 | $49.91 | $49.96 | $49.90 | $49.96 | +$0.02 | +0.04% | 25,608 | $49.94 | $49.90 $49.96 |
| Sep 29, 2026 | $49.83 | $50.17 | $49.83 | $49.93 | +$0.06 | +0.12% | 188,085 | $49.87 | $49.83 $50.17 |
| Sep 28, 2026 | $49.86 | $49.89 | $49.85 | $49.88 | +$0.02 | +0.03% | 84,609 | $49.88 | $49.85 $49.89 |
| Sep 25, 2026 | $49.85 | $49.87 | $49.83 | $49.86 | +$0.02 | +0.04% | 66,003 | $49.85 | $49.83 $49.87 |
| Sep 24, 2026 | $49.84 | $49.87 | $49.83 | $49.84 | $-0.01 | -0.01% | 111,676 | $49.84 | $49.83 $49.87 |
| Sep 23, 2026 | $49.82 | $49.86 | $49.82 | $49.85 | +$0.03 | +0.06% | 37,593 | $49.84 | $49.82 $49.86 |
| Sep 22, 2026 | $49.80 | $49.83 | $49.78 | $49.82 | +$0.00 | +0.00% | 22,603 | $49.80 | $49.78 $49.83 |
| Sep 21, 2026 | $49.82 | $49.84 | $49.80 | $49.82 | $-0.03 | -0.06% | 21,006 | $49.82 | $49.80 $49.84 |
| Sep 18, 2026 | $49.83 | $49.85 | $49.82 | $49.85 | +$0.02 | +0.03% | 12,723 | $49.83 | $49.82 $49.85 |
| Sep 17, 2026 | $49.82 | $49.86 | $49.79 | $49.83 | $-0.02 | -0.04% | 109,996 | $49.83 | $49.79 $49.86 |
| Sep 16, 2026 | $49.87 | $49.88 | $49.83 | $49.85 | $-0.27 | -0.54% | 14,038 | $49.87 | $49.83 $49.88 |
| Sep 15, 2026 | $50.13 | $50.14 | $50.11 | $50.12 | +$0.03 | +0.06% | 18,289 | $50.13 | $50.11 $50.14 |
| Sep 14, 2026 | $50.12 | $50.14 | $50.09 | $50.09 | $-0.01 | -0.02% | 30,769 | $50.11 | $50.09 $50.14 |
| Sep 11, 2026 | $50.10 | $50.11 | $50.08 | $50.10 | $-0.01 | -0.02% | 32,697 | $50.10 | $50.08 $50.11 |
| Sep 10, 2026 | $50.11 | $50.14 | $50.10 | $50.11 | +$0.02 | +0.04% | 20,790 | $50.12 | $50.10 $50.14 |
| Sep 9, 2026 | $50.08 | $50.12 | $50.08 | $50.09 | +$0.03 | +0.06% | 25,020 | $50.10 | $50.08 $50.12 |
| Sep 8, 2026 | $50.06 | $50.12 | $50.05 | $50.06 | $-0.01 | -0.01% | 40,158 | $50.07 | $50.05 $50.12 |
| Sep 4, 2026 | $50.07 | $50.07 | $50.04 | $50.07 | +$0.04 | +0.07% | 28,004 | $50.06 | $50.04 $50.07 |
| Sep 3, 2026 | $50.02 | $50.05 | $50.02 | $50.03 | +$0.02 | +0.04% | 19,337 | $50.03 | $50.02 $50.05 |
| Sep 2, 2026 | $50.00 | $50.03 | $50.00 | $50.01 | +$0.01 | +0.02% | 37,137 | $50.01 | $50.00 $50.03 |
| Sep 1, 2026 | $49.99 | $50.00 | $49.98 | $50.00 | +$0.03 | +0.06% | 21,785 | $49.99 | $49.98 $50.00 |
| Aug 31, 2026 | $49.97 | $49.99 | $49.96 | $49.97 | +$0.04 | +0.07% | 18,432 | $49.97 | $49.96 $49.99 |
| Aug 28, 2026 | $49.96 | $49.96 | $49.93 | $49.94 | +$0.00 | +0.00% | 23,437 | $49.94 | $49.93 $49.96 |
| Aug 27, 2026 | $49.94 | $49.97 | $49.93 | $49.94 | $-0.03 | -0.05% | 46,371 | $49.94 | $49.93 $49.97 |
| Aug 26, 2026 | $49.95 | $49.97 | $49.93 | $49.96 | +$0.01 | +0.01% | 16,378 | $49.95 | $49.93 $49.97 |
| Aug 25, 2026 | $49.93 | $49.96 | $49.92 | $49.96 | +$0.03 | +0.06% | 27,108 | $49.93 | $49.92 $49.96 |