Dark

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

At Close

Sep 24, 2026 3:58:43 PM EDT

49.85USD+0.030%(+0.01)65,995

49.77Bid 49.94Ask 0.17Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	49.8400	49.8700	49.8300	49.8400	-0.011%	111,676	0.000%
2026-09-23	49.8200	49.8600	49.8150	49.8455	+0.060%	37,593	-0.011%
2026-09-22	49.8000	49.8300	49.7800	49.8154	+0.001%	22,603	+0.049%
2026-09-21	49.8200	49.8400	49.8000	49.8150	-0.060%	21,006	+0.050%
2026-09-18	49.8300	49.8500	49.8200	49.8450	+0.030%	12,723	-0.010%
2026-09-17	49.8200	49.8600	49.7900	49.8300	-0.040%	109,996	+0.020%
2026-09-16	49.8700	49.8800	49.8301	49.8500	-0.539%	14,038	-0.020%
2026-09-15	50.1300	50.1400	50.1100	50.1200	+0.060%	18,289	-0.559%
2026-09-14	50.1200	50.1400	50.0900	50.0900	-0.020%	30,769	-0.499%
2026-09-11	50.1000	50.1100	50.0800	50.1000	-0.020%	32,697	-0.519%
2026-09-10	50.1100	50.1400	50.1000	50.1100	+0.040%	20,790	-0.539%
2026-09-09	50.0800	50.1200	50.0800	50.0900	+0.060%	25,020	-0.499%
2026-09-08	50.0600	50.1150	50.0500	50.0600	-0.010%	40,158	-0.439%
2026-09-04	50.0700	50.0700	50.0400	50.0650	+0.070%	28,004	-0.449%
2026-09-03	50.0240	50.0500	50.0200	50.0300	+0.040%	19,337	-0.380%
2026-09-02	50.0000	50.0300	50.0000	50.0100	+0.020%	37,137	-0.340%
2026-09-01	49.9885	50.0000	49.9812	50.0000	+0.060%	21,785	-0.320%
2026-08-31	49.9700	49.9900	49.9600	49.9700	+0.070%	18,432	-0.260%
2026-08-28	49.9600	49.9600	49.9300	49.9350	0.000%	23,437	-0.190%
2026-08-27	49.9400	49.9700	49.9300	49.9350	-0.050%	46,371	-0.190%
2026-08-26	49.9500	49.9700	49.9300	49.9600	+0.010%	16,378	-0.240%
2026-08-25	49.9300	49.9550	49.9200	49.9550	+0.060%	27,108	-0.230%
2026-08-24	49.9200	49.9481	49.9200	49.9250	-0.040%	17,392	-0.170%
2026-08-21	49.9450	49.9599	49.9400	49.9450	+0.050%	17,924	-0.210%
2026-08-20	49.9000	50.0000	49.9000	49.9200	-0.030%	30,111	-0.160%
2026-08-19	49.8900	49.9350	49.8800	49.9350	+0.070%	30,775	-0.190%
2026-08-18	49.8990	49.9100	49.8800	49.9000	-0.189%	20,686	-0.120%
2026-08-17	50.0100	50.0100	49.9700	49.9945	-0.001%	28,753	-0.309%
2026-08-14	50.0000	50.0000	49.9700	49.9950	+0.060%	13,563	-0.310%
2026-08-13	49.9600	49.9691	49.9600	49.9650	+0.050%	7,821	-0.250%
2026-08-12	49.9699	49.9853	49.9301	49.9400	-0.030%	12,223	-0.200%
2026-08-11	50.0000	50.0000	49.9201	49.9550	-0.080%	74,838	-0.230%
2026-08-10	50.0000	50.0000	49.9900	49.9950	+0.090%	14,727	-0.310%
2026-08-07	49.9600	49.9700	49.9500	49.9500	+0.050%	69,378	-0.220%
2026-08-06	49.8900	49.9250	49.8801	49.9250	+0.020%	23,043	-0.170%
2026-08-05	49.9300	49.9390	49.9100	49.9150	-0.030%	22,250	-0.150%
2026-08-04	49.9400	49.9483	49.9100	49.9300	-0.040%	26,860	-0.180%
2026-08-03	49.9100	49.9600	49.9100	49.9500	-0.020%	16,666	-0.220%
2026-07-31	49.9699	49.9700	49.9506	49.9600	-0.020%	66,795	-0.240%
2026-07-30	49.9800	49.9800	49.9616	49.9700	-0.060%	10,851	-0.260%
2026-07-29	49.9500	50.0100	49.9400	50.0000	+0.140%	22,030	-0.320%
2026-07-28	49.9400	49.9500	49.9201	49.9300	-0.030%	10,367	-0.180%
2026-07-27	49.9500	49.9600	49.9100	49.9450	-0.070%	29,100	-0.210%
2026-07-24	49.9800	49.9900	49.9700	49.9799	+0.050%	19,312	-0.280%
2026-07-23	49.9699	50.0000	49.9400	49.9550	-0.001%	14,517	-0.230%
2026-07-22	49.9700	49.9700	49.9523	49.9553	-0.019%	9,563	-0.231%
2026-07-21	49.8700	49.9700	49.8700	49.9650	+0.010%	22,014	-0.250%
2026-07-20	49.9590	49.9700	49.9500	49.9600	0.000%	19,044	-0.240%
2026-07-17	49.9300	49.9600	49.9300	49.9600	+0.110%	45,502	-0.240%
2026-07-16	49.8999	49.9050	49.8900	49.9050	-0.150%	7,057	-0.130%
2026-07-15	49.9700	49.9877	49.9599	49.9800	+0.020%	39,282	-0.280%
2026-07-14	49.9600	50.0000	49.9401	49.9700	-0.129%	27,387	-0.260%
2026-07-13	50.0300	50.0500	50.0200	50.0347	-0.011%	21,021	-0.389%
2026-07-10	50.0300	50.0600	50.0000	50.0400	+0.030%	305,559	-0.400%
2026-07-09	50.0500	50.0599	50.0200	50.0250	-0.020%	23,424	-0.370%
2026-07-08	50.0400	50.0500	49.9900	50.0350	+0.090%	56,011	-0.390%
2026-07-07	49.9600	49.9900	49.9600	49.9900	+0.130%	9,611	-0.300%
2026-07-06	49.9500	49.9500	49.9100	49.9250	-0.010%	24,351	-0.170%
2026-07-02	49.9400	49.9400	49.7700	49.9300	+0.060%	11,142	-0.180%
2026-07-01	49.9200	49.9200	49.8900	49.9000	+0.020%	19,977	-0.120%
2026-06-30	49.9100	49.9100	49.8800	49.8901	+0.020%	20,487	-0.100%
2026-06-29	49.8800	49.8900	49.8800	49.8800	+0.030%	10,713	-0.080%
2026-06-26	49.8900	49.9000	49.8500	49.8650	-0.010%	71,302	-0.050%
2026-06-25	49.8500	49.9100	49.8450	49.8700	+0.050%	52,712	-0.060%
2026-06-24	49.8500	49.8500	49.8252	49.8450	-0.060%	12,794	-0.010%
2026-06-23	49.8600	49.8800	49.8500	49.8750	+0.010%	53,930	-0.070%
2026-06-22	49.9100	49.9100	49.8600	49.8700	-0.054%	29,923	-0.060%
2026-06-18	49.8700	49.9100	49.8700	49.8971	+0.064%	17,001	-0.114%
2026-06-17	49.9300	49.9400	49.8600	49.8650	-0.140%	29,199	-0.050%
2026-06-16	49.9700	49.9700	49.9200	49.9350	-0.190%	13,228	-0.190%
2026-06-15	50.0300	50.0500	49.9902	50.0301	-0.040%	28,958	-0.380%
2026-06-12	50.0800	50.0800	50.0300	50.0500	-0.043%	51,945	-0.420%
2026-06-11	50.1050	50.1100	50.0598	50.0713	-0.147%	54,051	-0.462%
2026-06-10	50.1400	50.1700	50.1100	50.1450	-0.064%	121,663	-0.608%
2026-06-09	50.1000	50.2100	50.0900	50.1772	+0.154%	377,708	-0.672%
2026-06-08	50.1000	50.1000	50.0900	50.1000	+0.050%	16,586	-0.519%
2026-06-05	50.0800	50.0900	50.0700	50.0750	-0.040%	7,964	-0.469%
2026-06-04	50.1000	50.1100	50.0800	50.0950	-0.030%	37,284	-0.509%
2026-06-03	50.1000	50.1100	50.0900	50.1100	+0.060%	18,290	-0.539%
2026-06-02	50.0600	50.0900	50.0400	50.0800	+0.020%	71,875	-0.479%
2026-06-01	50.0500	50.0800	50.0500	50.0700	+0.140%	50,541	-0.459%
2026-05-29	50.0200	50.0200	49.9900	50.0000	-0.036%	33,449	-0.320%
2026-05-28	50.0100	50.0200	49.9900	50.0179	+0.066%	42,283	-0.356%
2026-05-27	49.9600	49.9900	49.9600	49.9850	-0.030%	42,044	-0.290%
2026-05-26	49.9900	50.0100	49.9900	50.0000	-0.040%	27,204	-0.320%
2026-05-22	50.0100	50.0300	50.0000	50.0200	+0.020%	32,284	-0.360%
2026-05-21	50.0200	50.0300	50.0000	50.0100	-0.030%	26,301	-0.340%
2026-05-20	50.0300	50.0550	50.0200	50.0250	-0.040%	31,067	-0.370%
2026-05-19	50.0400	50.0500	50.0300	50.0450	-0.040%	153,912	-0.410%
2026-05-18	50.0400	50.0850	50.0400	50.0650	-0.556%	98,844	-0.449%
2026-05-15	50.3200	50.3500	50.3200	50.3450	+0.060%	35,643	-1.003%
2026-05-14	50.3100	50.3200	50.3050	50.3150	-0.020%	36,282	-0.944%
2026-05-13	50.3400	50.3400	50.3100	50.3250	+0.040%	51,302	-0.964%
2026-05-12	50.3000	50.3100	50.2750	50.3050	+0.119%	29,801	-0.924%
2026-05-11	50.2000	50.2500	50.2000	50.2450	+0.100%	20,082	-0.806%
2026-05-08	50.1800	50.2000	50.1600	50.1950	+0.040%	61,305	-0.707%
2026-05-07	50.1800	50.1800	50.1600	50.1750	+0.030%	44,736	-0.668%
2026-05-06	50.1600	50.1700	50.1400	50.1600	-0.139%	76,824	-0.638%
2026-05-05	50.2200	50.2400	50.2100	50.2300	+0.010%	67,697	-0.776%
2026-05-04	50.1700	50.2299	50.1700	50.2250	+0.084%	25,892	-0.767%
2026-05-01	50.1600	50.1900	50.1500	50.1830	+0.076%	55,077	-0.683%
2026-04-30	50.1600	50.1600	50.1450	50.1450	-0.010%	9,787	-0.608%
2026-04-29	50.1500	50.1700	50.1400	50.1500	+0.080%	14,614	-0.618%
2026-04-28	50.1000	50.1200	50.1000	50.1100	+0.040%	7,319	-0.539%
2026-04-27	50.0600	50.1000	50.0600	50.0900	0.000%	7,004	-0.499%
2026-04-24	50.0400	50.0900	50.0400	50.0900	+0.140%	8,110	-0.499%
2026-04-23	49.9700	50.0200	49.9700	50.0200	+0.060%	6,785	-0.360%
2026-04-22	49.9600	50.0000	49.9600	49.9900	+0.060%	12,477	-0.300%
2026-04-21	49.9400	49.9600	49.9400	49.9600	+0.050%	40,118	-0.240%
2026-04-20	49.9100	49.9499	49.9100	49.9350	+0.030%	12,783	-0.190%
2026-04-17	49.9200	49.9300	49.9000	49.9200	-0.090%	40,008	-0.160%
2026-04-16	49.9500	49.9900	49.9400	49.9650	-0.339%	14,071	-0.250%
2026-04-15	50.1200	50.1699	50.1199	50.1350	+0.050%	26,239	-0.588%
2026-04-14	50.1100	50.1300	50.1000	50.1100	-0.020%	7,207	-0.539%
2026-04-13	50.1200	50.1300	50.1000	50.1200	+0.100%	13,808	-0.559%
2026-04-10	50.0700	50.0800	50.0690	50.0700	+0.020%	8,116	-0.459%
2026-04-09	50.0600	50.0800	49.9901	50.0600	+0.010%	23,257	-0.439%
2026-04-08	50.0700	50.0700	50.0200	50.0550	-0.171%	26,663	-0.430%
2026-04-07	50.1000	50.1450	50.1000	50.1408	+0.111%	13,204	-0.600%
2026-04-06	50.0900	50.0999	50.0700	50.0850	+0.050%	22,566	-0.489%
2026-04-02	50.0800	50.2150	50.0600	50.0600	+0.120%	27,470	-0.439%
2026-04-01	50.0600	50.0600	50.0000	50.0000	-0.160%	22,125	-0.320%
2026-03-31	50.0700	50.0900	50.0700	50.0800	-0.080%	8,910	-0.479%
2026-03-30	50.0400	50.2000	50.0200	50.1200	+0.220%	65,281	-0.559%
2026-03-27	50.0000	50.0299	49.9900	50.0100	+0.140%	30,658	-0.340%
2026-03-26	49.9400	49.9600	49.9350	49.9400	+0.070%	10,050	-0.200%
2026-03-25	49.8800	49.9200	49.8708	49.9050	-0.070%	17,547	-0.130%
2026-03-24	49.9500	49.9500	49.9300	49.9400	+0.090%	16,832	-0.200%
2026-03-23	49.9400	49.9400	49.8900	49.8950	-0.250%	21,046	-0.110%
2026-03-20	49.9600	50.0400	49.9600	50.0200	+0.070%	28,533	-0.360%
2026-03-19	49.9900	50.1120	49.9600	49.9850	+0.070%	11,697	-0.290%
2026-03-18	49.9600	49.9890	49.9500	49.9500	+0.080%	4,740	-0.220%
2026-03-17	49.8799	49.9100	49.8793	49.9100	-0.240%	658	-0.140%
2026-03-16	50.0400	50.0400	50.0200	50.0300	0.000%	42,066	-0.380%
2026-03-13	50.0100	50.0300	50.0000	50.0300	+0.100%	9,775	-0.380%
2026-03-12	49.9800	50.0200	49.9603	49.9800	+0.070%	13,851	-0.280%
2026-03-11	49.9000	49.9450	49.9000	49.9450	+0.140%	9,433	-0.210%
2026-03-10	49.9000	49.9000	49.8700	49.8750	-0.270%	6,157	-0.070%
2026-03-09	49.9600	50.1600	49.9200	50.0100	+0.200%	932,147	-0.340%
2026-03-06	49.9200	49.9300	49.9100	49.9100	+0.140%	1,480	-0.140%
2026-03-05	49.8200	49.8500	49.8000	49.8400	+0.080%	7,492	0.000%
2026-03-04	49.7900	49.8000	49.7800	49.8000	-0.020%	3,435	+0.080%
2026-03-03	49.8399	49.8550	49.8100	49.8100	+0.080%	13,744	+0.060%
2026-03-02	49.7900	49.8000	49.7400	49.7700	+0.040%	3,598	+0.141%
2026-02-27	49.7600	49.7683	49.7200	49.7500	+0.040%	3,510	+0.181%
2026-02-26	49.7190	49.7300	49.7190	49.7300	+0.050%	2,489	+0.221%
2026-02-25	49.6900	49.7400	49.6600	49.7050	+0.030%	7,522	+0.272%
2026-02-24	49.6869	49.6900	49.6869	49.6900	+0.040%	1,403	+0.302%
2026-02-23	49.6900	49.6900	49.6455	49.6700	-0.000%	16,624	+0.342%
2026-02-20	49.6900	49.6900	49.6620	49.6702	+0.000%	20,830	+0.342%
2026-02-19	49.6600	49.6716	49.6200	49.6700	+0.041%	14,902	+0.342%
2026-02-18	49.6400	49.6537	49.6300	49.6498	+0.060%	1,469	+0.383%
2026-02-17	49.6300	49.6300	49.6100	49.6200	-0.291%	3,660	+0.443%
2026-02-13	49.7709	49.7800	49.7600	49.7650	-0.050%	2,949	+0.151%
2026-02-12	49.7900	49.7900	49.7800	49.7900	0.000%	29,712	+0.100%
2026-02-11	49.7801	49.7986	49.7800	49.7900	0.000%	9,676	+0.100%
2026-02-10	49.7750	49.7900	49.7700	49.7900	+0.020%	8,675	+0.100%
2026-02-09	49.7700	49.7800	49.7700	49.7800	+0.030%	2,032	+0.121%
2026-02-06	49.7400	49.7700	49.7400	49.7650	+0.040%	12,620	+0.151%
2026-02-05	49.7600	49.7600	49.7401	49.7450	-0.010%	1,352	+0.191%
2026-02-04	49.7400	49.7510	49.7400	49.7500	0.000%	9,678	+0.181%
2026-02-03	49.7400	49.7600	49.7400	49.7500	+0.040%	7,499	+0.181%
2026-02-02	49.7600	49.7600	49.7104	49.7300	-0.060%	30,917	+0.221%
2026-01-30	49.7625	49.7700	49.7450	49.7600	+0.037%	20,622	+0.161%
2026-01-29	49.7400	49.7416	49.7300	49.7416	+0.089%	562	+0.198%
2026-01-28	49.6900	49.7001	49.6850	49.6976	+0.035%	3,394	+0.287%
2026-01-27	49.6602	49.6900	49.6602	49.6800	+0.041%	1,264	+0.322%
2026-01-26	49.6900	49.6900	49.6500	49.6596	-0.031%	10,139	+0.363%
2026-01-23	49.6700	49.6800	49.6610	49.6750	+0.050%	6,119	+0.332%
2026-01-22	49.6700	49.6700	49.6400	49.6500	+0.010%	6,924	+0.383%
2026-01-21	49.6600	49.6606	49.6400	49.6450	-0.020%	4,987	+0.393%
2026-01-20	49.6600	49.6700	49.6550	49.6550	-0.010%	33,100	+0.373%
2026-01-16	49.6700	49.6700	49.6600	49.6600	-0.155%	8,483	+0.362%
2026-01-15	49.7500	49.7500	49.7300	49.7372	-0.036%	23,005	+0.207%
2026-01-14	49.7600	49.7700	49.7250	49.7550	+0.010%	3,605	+0.171%
2026-01-13	49.7500	49.7600	49.7500	49.7500	-0.020%	648	+0.181%
2026-01-12	49.7600	49.7600	49.7400	49.7600	+0.020%	44,491	+0.161%
2026-01-09	49.7600	49.7700	49.6000	49.7500	+0.010%	17,458	+0.181%
2026-01-08	49.7500	49.7500	49.6901	49.7450	+0.020%	6,294	+0.191%
2026-01-07	49.7300	49.7350	49.7102	49.7350	+0.050%	19,542	+0.211%
2026-01-06	49.7100	49.7120	49.7000	49.7100	+0.020%	6,630	+0.262%
2026-01-05	49.6800	49.7000	49.6500	49.7000	+0.002%	13,889	+0.282%
2026-01-02	49.6700	49.7200	49.6700	49.6992	+0.069%	12,023	+0.283%
2025-12-31	49.6600	49.6700	49.6600	49.6650	-0.020%	5,682	+0.352%
2025-12-30	49.6600	49.6800	49.6600	49.6750	+0.020%	14,660	+0.332%
2025-12-29	49.6600	49.6750	49.6600	49.6650	+0.010%	11,232	+0.352%
2025-12-26	49.6742	49.6799	49.6500	49.6600	+0.020%	5,878	+0.362%
2025-12-24	49.6578	49.6600	49.6400	49.6500	+0.020%	20,313	+0.383%
2025-12-23	49.6369	49.6500	49.6369	49.6400	-0.010%	2,784	+0.403%
2025-12-22	49.6403	49.6600	49.6400	49.6450	+0.015%	10,242	+0.393%
2025-12-19	49.6400	49.6500	49.6300	49.6374	+0.055%	5,221	+0.408%
2025-12-18	49.5900	49.6100	49.5800	49.6100	-0.040%	7,089	+0.464%
2025-12-17	49.6300	49.6500	49.6200	49.6300	+0.040%	16,626	+0.423%
2025-12-16	49.6500	49.6500	49.6015	49.6100	-0.581%	9,218	+0.464%
2025-12-15	49.9150	49.9182	49.9000	49.9000	-0.010%	9,641	-0.120%
2025-12-12	49.9100	49.9200	49.9050	49.9050	+0.010%	33,630	-0.130%
2025-12-11	49.9100	49.9100	49.9000	49.9000	+0.020%	10,794	-0.120%
2025-12-10	49.8800	49.8900	49.8800	49.8900	+0.010%	8,388	-0.100%
2025-12-09	49.8900	49.9000	49.8800	49.8850	-0.030%	6,026	-0.090%
2025-12-08	49.9057	49.9100	49.8900	49.9000	-0.020%	5,796	-0.120%
2025-12-05	49.9100	49.9108	49.9001	49.9100	+0.040%	6,204	-0.140%
2025-12-04	49.8800	49.8999	49.8800	49.8900	+0.020%	4,907	-0.100%
2025-12-03	49.8800	49.8843	49.8700	49.8800	0.000%	3,997	-0.080%
2025-12-02	49.8900	49.9000	49.8400	49.8800	0.000%	2,824	-0.080%
2025-12-01	49.8800	49.8900	49.8610	49.8800	+0.040%	5,484	-0.080%
2025-11-28	49.8400	49.8600	49.8400	49.8600	+0.060%	975	-0.040%
2025-11-26	49.8200	49.8300	49.8100	49.8300	+0.060%	5,717	+0.020%
2025-11-25	49.8100	49.8100	49.7900	49.8000	0.000%	10,658	+0.080%
2025-11-24	49.8040	49.8040	49.7990	49.8000	0.000%	4,908	+0.080%
2025-11-21	49.8000	49.8199	49.7901	49.8000	+0.040%	8,330	+0.080%
2025-11-20	49.7800	49.7900	49.7700	49.7800	+0.020%	14,103	+0.121%
2025-11-19	49.7800	49.7800	49.7600	49.7700	-0.040%	2,412	+0.141%
2025-11-18	49.7900	49.8000	49.7700	49.7900	-0.490%	33,825	+0.100%
2025-11-17	50.0500	50.0500	50.0350	50.0350	-0.010%	646	-0.390%
2025-11-14	50.0400	50.0500	50.0370	50.0400	+0.050%	7,086	-0.400%
2025-11-13	50.0200	50.0300	50.0100	50.0150	-0.020%	2,107	-0.350%
2025-11-12	50.0400	50.0400	50.0200	50.0250	0.000%	11,317	-0.370%
2025-11-11	50.0214	50.0300	49.9900	50.0250	+0.020%	3,379	-0.370%
2025-11-10	50.0000	50.0150	50.0000	50.0150	+0.030%	2,400	-0.350%
2025-11-07	49.9900	50.0100	49.9800	50.0000	+0.050%	74,848	-0.320%
2025-11-06	49.9700	49.9800	49.9700	49.9750	0.000%	5,662	-0.270%
2025-11-05	50.0000	50.0000	49.9400	49.9750	-0.030%	50,501	-0.270%
2025-11-04	49.9900	50.0100	49.9800	49.9900	+0.020%	541,278	-0.300%
2025-11-03	49.9600	49.9800	49.9600	49.9800	+0.020%	48,610	-0.280%
2025-10-31	49.9700	49.9900	49.9601	49.9700	+0.040%	8,076	-0.260%
2025-10-30	49.9600	49.9700	49.9201	49.9500	-0.020%	19,405	-0.220%
2025-10-29	49.9801	49.9999	49.9600	49.9600	-0.080%	8,303	-0.240%
2025-10-28	50.0150	50.0200	49.9900	50.0000	-0.040%	3,970	-0.320%
2025-10-27	50.0202	50.0300	49.9900	50.0200	-0.050%	2,159	-0.360%
2025-10-24	50.0800	50.0800	50.0300	50.0450	-0.020%	5,690	-0.410%
2025-10-23	50.0600	50.0600	50.0400	50.0550	+0.010%	1,763	-0.430%
2025-10-22	50.0400	50.0500	50.0200	50.0500	+0.060%	8,580	-0.420%
2025-10-21	50.0100	50.0400	50.0020	50.0200	+0.010%	16,809	-0.360%
2025-10-20	50.0600	50.0600	49.9700	50.0150	-0.030%	8,991	-0.350%
2025-10-17	50.0200	50.3000	50.0101	50.0300	-0.269%	17,261	-0.380%
2025-10-16	50.1500	50.1700	50.1500	50.1650	+0.020%	6,206	-0.648%
2025-10-15	50.1435	50.1600	50.1435	50.1550	+0.020%	4,065	-0.628%
2025-10-14	50.1400	50.1500	50.1356	50.1450	-0.010%	4,945	-0.608%
2025-10-13	50.1600	50.1600	50.1400	50.1500	+0.020%	1,534	-0.618%
2025-10-10	50.1400	50.2000	50.1356	50.1400	+0.020%	9,954	-0.598%
2025-10-09	50.1400	50.1400	50.1200	50.1300	0.000%	3,559	-0.578%
2025-10-08	50.1200	50.1310	50.1110	50.1300	+0.010%	3,003	-0.578%
2025-10-07	50.1300	50.1300	50.1100	50.1250	+0.020%	6,885	-0.569%
2025-10-06	50.1211	50.1300	50.1100	50.1150	+0.040%	37,513	-0.549%
2025-10-03	50.1050	50.1054	50.0800	50.0950	+0.030%	16,459	-0.509%
2025-10-02	50.0900	50.0965	50.0702	50.0800	-0.010%	3,119	-0.479%
2025-10-01	50.0600	50.1100	50.0600	50.0850	+0.060%	7,435	-0.489%
2025-09-30	50.0699	50.0699	50.0400	50.0550	-0.010%	2,667	-0.430%
2025-09-29	50.0300	50.0800	50.0300	50.0600	-0.020%	4,409	-0.439%
2025-09-26	50.0500	50.0800	50.0500	50.0700	+0.050%	1,242	-0.459%
2025-09-25	50.0601	50.0700	50.0450	50.0450	-0.030%	8,042	-0.410%
2025-09-24	50.0597	50.0700	50.0500	50.0600	+0.020%	6,743	-0.439%
2025-09-23	50.0200	50.0500	50.0200	50.0500	+0.020%	5,316	-0.420%
2025-09-22	50.0456	50.0500	50.0300	50.0400	0.000%	12,162	-0.400%
2025-09-19	50.0520	50.0520	50.0300	50.0400	0.000%	28,219	-0.400%
2025-09-18	50.0343	50.0500	50.0317	50.0400	-0.040%	2,660	-0.400%
2025-09-17	50.0700	50.1100	50.0500	50.0600	+0.040%	12,663	-0.439%
2025-09-16	50.0300	50.0600	49.4900	50.0400	-0.319%	18,589	-0.400%
2025-09-15	50.1500	50.2500	50.1500	50.2000	-0.021%	5,740	-0.717%
2025-09-12	50.2200	50.2300	50.1700	50.2104	+0.061%	5,545	-0.738%
2025-09-11	50.1800	50.2000	50.1700	50.1800	+0.030%	14,841	-0.678%
2025-09-10	50.1700	50.1865	50.1650	50.1650	-0.050%	8,757	-0.648%
2025-09-09	50.1800	50.2000	50.1800	50.1900	-0.010%	5,483	-0.697%
2025-09-08	50.1795	50.2000	50.1795	50.1950	+0.031%	5,946	-0.707%
2025-09-05	50.1507	50.1794	50.1507	50.1794	+0.059%	3,948	-0.676%
2025-09-04	50.1500	50.1592	50.1301	50.1500	0.000%	7,021	-0.618%
2025-09-03	50.1300	50.1600	50.1300	50.1500	+0.030%	15,085	-0.618%
2025-09-02	50.1400	50.1400	50.1200	50.1350	-0.010%	15,359	-0.588%
2025-08-29	50.1305	50.1483	50.1300	50.1400	+0.060%	10,052	-0.598%
2025-08-28	50.1000	50.1200	50.1000	50.1100	+0.030%	3,761	-0.539%
2025-08-27	50.1000	50.1035	50.0905	50.0950	+0.030%	5,715	-0.509%
2025-08-26	50.0700	50.0880	50.0700	50.0800	+0.020%	1,109	-0.479%
2025-08-25	50.0700	50.1200	50.0700	50.0700	0.000%	5,180	-0.459%
2025-08-22	50.0400	50.1000	50.0400	50.0700	+0.100%	9,462	-0.459%
2025-08-21	50.0100	50.0350	50.0100	50.0200	+0.009%	7,367	-0.360%
2025-08-20	50.0072	50.0500	50.0054	50.0154	+0.011%	18,486	-0.351%
2025-08-19	50.0085	50.0100	49.9926	50.0100	+0.030%	3,310	-0.340%
2025-08-18	50.0000	50.0100	49.9800	49.9950	-0.349%	3,394	-0.310%
2025-08-15	50.1700	50.1800	50.1600	50.1700	+0.010%	1,713	-0.658%
2025-08-14	50.1550	50.1700	50.1500	50.1650	+0.020%	3,152	-0.648%
2025-08-13	50.1694	50.1694	50.1500	50.1550	0.000%	16,077	-0.628%
2025-08-12	50.1497	50.1600	50.1400	50.1550	-0.040%	2,702	-0.628%
2025-08-11	50.1602	50.1800	50.1600	50.1750	+0.030%	13,280	-0.668%
2025-08-08	50.1600	50.1600	50.1572	50.1600	+0.040%	1,688	-0.638%
2025-08-07	50.1400	50.1400	50.1374	50.1400	+0.010%	2,296	-0.598%
2025-08-06	50.1200	50.1400	50.1200	50.1350	+0.020%	4,537	-0.588%
2025-08-05	50.1300	50.1300	50.1200	50.1250	+0.010%	19,188	-0.569%
2025-08-04	50.1100	50.1300	50.1100	50.1200	+0.030%	847	-0.559%
2025-08-01	50.1100	50.1200	50.0800	50.1050	+0.110%	20,829	-0.529%
2025-07-31	50.0699	50.0699	50.0500	50.0500	-0.040%	1,625	-0.420%
2025-07-30	50.0800	50.0990	50.0700	50.0700	+0.010%	4,366	-0.459%
2025-07-29	50.0600	50.0650	50.0599	50.0650	+0.050%	1,272	-0.449%
2025-07-28	50.0400	50.0500	50.0300	50.0400	+0.060%	13,425	-0.400%
2025-07-25	50.0200	50.0200	50.0000	50.0100	-0.020%	4,092	-0.340%
2025-07-24	50.0400	50.0400	50.0200	50.0200	-0.030%	2,159	-0.360%
2025-07-23	50.0597	50.0700	50.0350	50.0350	-0.050%	9,522	-0.390%
2025-07-22	50.0637	50.0700	50.0500	50.0600	0.000%	44,004	-0.439%
2025-07-21	50.0700	50.0700	50.0500	50.0600	+0.010%	17,323	-0.439%
2025-07-18	50.0600	50.0700	50.0500	50.0550	+0.030%	6,387	-0.430%
2025-07-17	50.0200	50.0400	50.0100	50.0400	-0.339%	7,372	-0.400%
2025-07-16	50.1900	50.2193	50.1900	50.2100	+0.010%	1,472	-0.737%
2025-07-15	50.1900	50.2100	50.1900	50.2050	+0.030%	3,326	-0.727%
2025-07-14	50.2100	50.2300	50.1800	50.1900	+0.040%	2,748	-0.697%
2025-07-11	50.1700	50.1900	50.1700	50.1700	+0.040%	5,698	-0.658%
2025-07-10	50.1600	50.1667	50.1500	50.1500	-0.030%	4,161	-0.618%
2025-07-09	50.1800	50.1900	50.1600	50.1650	-0.050%	4,309	-0.648%
2025-07-08	50.1800	50.1900	50.1700	50.1900	+0.060%	48,328	-0.697%
2025-07-07	50.1110	50.1600	50.1110	50.1600	+0.110%	8,273	-0.638%
2025-07-03	50.1100	50.1200	50.0700	50.1051	+0.030%	3,831	-0.529%
2025-07-02	50.0900	50.1100	50.0506	50.0900	-0.020%	39,484	-0.499%
2025-07-01	50.0800	50.1000	50.0800	50.1000	+0.050%	14,051	-0.519%
2025-06-30	50.0900	50.0950	49.9000	50.0750	0.000%	71,000	-0.469%
2025-06-27	50.0900	50.1000	50.0750	50.0750	+0.010%	5,186	-0.469%
2025-06-26	50.0537	50.0800	50.0200	50.0700	+0.040%	14,286	-0.459%
2025-06-25	50.0400	50.0500	50.0100	50.0500	+0.060%	14,075	-0.420%
2025-06-24	50.0100	50.0400	50.0100	50.0200	-0.091%	17,629	-0.360%
2025-06-23	50.0800	50.1200	50.0654	50.0654	-0.109%	48,838	-0.450%
2025-06-20	50.0700	50.1390	50.0600	50.1200	+0.130%	60,632	-0.559%
2025-06-18	50.0203	50.0600	50.0200	50.0550	+0.080%	15,441	-0.430%
2025-06-17	50.0000	50.0700	49.9999	50.0150	-0.269%	40,083	-0.350%
2025-06-16	50.1600	50.1700	50.1424	50.1500	-0.030%	5,639	-0.618%
2025-06-13	50.1800	50.1800	50.1646	50.1650	+0.090%	2,667	-0.648%
2025-06-12	50.1500	50.1500	50.1200	50.1200	-0.040%	9,590	-0.559%
2025-06-11	50.1500	50.1500	50.1200	50.1400	-0.080%	8,918	-0.598%
2025-06-10	50.1800	50.1900	50.1700	50.1800	-0.010%	10,209	-0.678%
2025-06-09	50.1800	50.1900	50.1800	50.1850	+0.060%	3,630	-0.687%
2025-06-06	50.1596	50.1600	50.1500	50.1550	+0.010%	16,667	-0.628%
2025-06-05	50.1674	50.1700	50.1400	50.1500	0.000%	35,610	-0.618%
2025-06-04	50.1700	50.2100	50.1200	50.1500	-0.060%	49,218	-0.618%
2025-06-03	50.1536	50.2100	50.1500	50.1800	-0.010%	23,687	-0.678%
2025-06-02	50.1630	50.2100	50.1616	50.1850	+0.110%	82,758	-0.687%
2025-05-30	50.1300	50.1800	50.1250	50.1300	-0.010%	2,899	-0.578%
2025-05-29	50.1100	50.1500	50.0700	50.1350	-0.040%	8,424	-0.588%
2025-05-28	50.1500	50.1600	50.1400	50.1550	-0.060%	3,607	-0.628%
2025-05-27	50.1592	50.2100	50.1500	50.1850	+0.050%	15,131	-0.687%
2025-05-23	50.1700	50.1700	50.1600	50.1600	+0.020%	3,341	-0.638%
2025-05-22	50.1500	50.1896	50.1400	50.1500	-0.020%	17,914	-0.618%
2025-05-21	50.1500	50.2000	50.1500	50.1600	+0.030%	15,294	-0.638%
2025-05-20	50.1200	50.1800	50.1116	50.1450	+0.050%	61,034	-0.608%
2025-05-19	50.1400	50.1600	50.0822	50.1200	+0.020%	12,262	-0.559%
2025-05-16	50.0900	50.1300	50.0900	50.1100	-0.308%	26,801	-0.539%
2025-05-15	50.2600	50.3000	50.2500	50.2650	+0.010%	7,123	-0.846%
2025-05-14	50.2400	50.2900	50.2300	50.2600	-0.020%	67,871	-0.836%
2025-05-13	50.2600	50.2800	50.2200	50.2700	+0.010%	46,568	-0.855%
2025-05-12	50.2800	50.2800	50.2600	50.2650	-0.189%	31,952	-0.846%
2025-05-09	50.3600	50.3700	50.3400	50.3600	+0.050%	6,856	-1.033%
2025-05-08	50.3300	50.3400	50.3300	50.3350	+0.020%	40,211	-0.983%
2025-05-07	50.3290	50.3300	50.3046	50.3250	+0.010%	7,865	-0.964%
2025-05-06	50.2901	50.3300	50.2901	50.3200	+0.080%	12,712	-0.954%
2025-05-05	50.2900	50.3200	50.2600	50.2800	-0.070%	53,028	-0.875%
2025-05-02	50.3500	50.6900	50.3000	50.3150	-0.070%	23,288	-0.944%
2025-05-01	50.3300	50.3800	50.3300	50.3500	+0.027%	62,050	-1.013%
2025-04-30	50.3700	50.4000	50.3300	50.3362	-0.027%	38,795	-0.986%
2025-04-29	50.3500	50.3700	50.3500	50.3500	0.000%	21,594	-1.013%
2025-04-28	50.3500	50.3613	50.3400	50.3500	0.000%	5,874	-1.013%
2025-04-25	50.3300	50.3500	50.3300	50.3500	+0.080%	4,178	-1.013%
2025-04-24	50.3000	50.3100	50.2800	50.3100	+0.099%	73,084	-0.934%
2025-04-23	50.2900	50.2900	50.2500	50.2600	-0.080%	3,672	-0.836%
2025-04-22	50.2600	50.3000	50.2600	50.3000	+0.090%	94,753	-0.915%
2025-04-21	50.2700	50.2836	50.2450	50.2550	-0.010%	9,621	-0.826%
2025-04-17	50.2400	50.2700	50.2201	50.2600	+0.179%	9,814	-0.836%
2025-04-16	50.2100	50.2200	50.1510	50.1700	-0.506%	69,015	-0.658%
2025-04-15	50.4400	50.4800	50.4200	50.4250	-0.030%	17,574	-1.160%
2025-04-14	50.5000	50.5000	50.4400	50.4400	-0.059%	22,112	-1.190%
2025-04-11	50.4600	50.5900	50.4200	50.4700	+0.028%	43,443	-1.248%
2025-04-10	50.5100	50.5100	50.3500	50.4560	-0.107%	22,097	-1.221%
2025-04-09	50.5915	50.9800	50.5100	50.5100	-0.227%	48,676	-1.326%
2025-04-08	50.5400	50.6600	50.5350	50.6250	+0.248%	31,577	-1.551%
2025-04-07	50.5200	50.6750	50.4900	50.5000	-0.138%	7,485	-1.307%
2025-04-04	50.5600	50.7500	50.5500	50.5700	-0.030%	32,058	-1.444%

.dark-mode .hsFq7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsFq7W{ color: #333333; background-color: white; border: 2px solid #333333; }RBILF/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETFstock NASDAQ ETF

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