Skip to main content
RBIL logo

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

RBILNASDAQF/m InvestmentsFixed Income

$49.94Today:- (-)1Y +0.15%

As of Oct 16, 2026 close

Assets (AUM)
$169.40M
Expense ratio
0.17%
Dividend yield
4.60%
Holdings
8
52-week range
$49.58$50.35
Volume (live)
-
Avg. volume (3M)
38.52K

RBIL ETF Historical Prices: F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

RBIL Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

RBIL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RBIL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202649.9049.9449.9049.9449.948.76K
Oct 15, 202650.1150.1250.1050.1050.109.69K
Oct 14, 202650.0750.1050.0450.0950.0926.16K
Oct 13, 202650.0450.1450.0350.1150.1154.23K
Oct 12, 202650.0650.0750.0550.0650.0615.20K
Oct 9, 202650.0550.0650.0550.0550.0511.28K
Oct 8, 202650.0350.0950.0350.0550.0642.92K
Oct 7, 202650.0250.0349.9750.0150.0132.02K
Oct 6, 202649.9850.0149.9749.9949.9915.64K
Oct 5, 202649.9950.0049.9749.9849.989.26K
Oct 2, 202649.9849.9949.9649.9949.9910.27K
Oct 1, 202649.9250.0249.9250.0150.0119.93K
Sep 30, 202649.9149.9649.9049.9549.9525.61K
Sep 29, 202649.8350.1749.8349.9349.93188.08K
Sep 28, 202649.8649.8949.8549.8849.8884.61K
Sep 25, 202649.8549.8749.8349.8649.8666.00K
Sep 24, 202649.8449.8749.8349.8449.84111.68K
Sep 23, 202649.8249.8649.8149.8549.8537.59K
Sep 22, 202649.8049.8349.7849.8149.8222.60K
Sep 21, 202649.8249.8449.8049.8149.8121.01K
Sep 18, 202649.8349.8549.8249.8449.8412.72K
Sep 17, 202649.8249.8649.7949.8349.83110.00K
Sep 16, 202649.8749.8849.8349.8549.8514.04K
Sep 15, 202650.1350.1450.1150.1249.8718.29K
Sep 14, 202650.1250.1450.0950.0949.8430.77K
Sep 11, 202650.1050.1150.0850.1049.8532.70K
Sep 10, 202650.1150.1450.1050.1149.8620.79K
Sep 9, 202650.0850.1250.0850.0949.8425.02K
Sep 8, 202650.0650.1250.0550.0649.8140.16K
Sep 4, 202650.0750.0750.0450.0649.8228.00K
Sep 3, 202650.0250.0550.0250.0349.7819.34K
Sep 2, 202650.0050.0350.0050.0149.7737.14K
Sep 1, 202649.9950.0049.9850.0049.7621.79K
Aug 31, 202649.9749.9949.9649.9749.7318.43K
Aug 28, 202649.9649.9649.9349.9449.6923.44K
Aug 27, 202649.9449.9749.9349.9449.6946.37K
Aug 26, 202649.9549.9749.9349.9649.7216.38K
Aug 25, 202649.9349.9549.9249.9549.7127.11K
Aug 24, 202649.9249.9549.9249.9249.6817.39K
Aug 21, 202649.9549.9649.9449.9549.7017.92K
Aug 20, 202649.9050.0049.9049.9249.6830.11K
Aug 19, 202649.8949.9449.8849.9449.6930.77K
Aug 18, 202649.9049.9149.8849.9049.6620.69K
Aug 17, 202650.0150.0149.9749.9949.6328.75K
Aug 14, 202650.0050.0049.9749.9949.6313.56K
Aug 13, 202649.9649.9749.9649.9749.607.82K
Aug 12, 202649.9749.9849.9349.9449.5812.22K
Aug 11, 202650.0050.0049.9249.9549.5974.84K
Aug 10, 202650.0050.0049.9949.9949.6314.73K
Aug 7, 202649.9649.9749.9549.9549.5969.38K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF Historical Prices

What is OHLC data for RBIL?

OHLC stands for Open, High, Low, Close - the four key price points for RBIL during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for RBIL?

The adjusted close price for RBIL is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does RBIL price history go?

RBIL historical price data is available from the ETF's inception on Feb 23, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for RBIL data?

RBIL historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for RBIL?

Trading volume for RBIL indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.