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

RBIL
🏛️ usa →
50.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.05 50.08 50.05 50.07 0.0M
2025-09-25 50.06 50.07 50.05 50.05 0.0M
2025-09-24 50.06 50.07 50.05 50.06 0.0M
2025-09-23 50.02 50.05 50.02 50.05 0.0M
2025-09-22 50.05 50.05 50.03 50.04 0.0M
2025-09-19 50.05 50.05 50.03 50.04 0.0M
2025-09-18 50.03 50.05 50.03 50.04 0.0M
2025-09-17 50.07 50.11 50.05 50.06 0.0M
2025-09-16 50.03 50.06 49.49 50.04 0.0M
2025-09-15 50.15 50.25 50.15 50.20 0.0M
2025-09-12 50.22 50.23 50.17 50.21 0.0M
2025-09-11 50.18 50.20 50.17 50.18 0.0M
2025-09-10 50.17 50.19 50.17 50.17 0.0M
2025-09-09 50.18 50.20 50.18 50.19 0.0M
2025-09-08 50.18 50.20 50.18 50.20 0.0M
2025-09-05 50.15 50.18 50.15 50.18 0.0M
2025-09-04 50.15 50.16 50.13 50.15 0.0M
2025-09-03 50.13 50.16 50.13 50.15 0.0M
2025-09-02 50.14 50.14 50.12 50.14 0.0M
2025-08-29 50.13 50.15 50.13 50.14 0.0M
2025-08-28 50.10 50.12 50.10 50.11 0.0M
2025-08-27 50.10 50.10 50.09 50.10 0.0M
2025-08-26 50.07 50.09 50.07 50.08 0.0M
2025-08-25 50.07 50.12 50.07 50.07 0.0M
2025-08-22 50.04 50.10 50.04 50.07 0.0M
2025-08-21 50.01 50.04 50.01 50.02 0.0M
2025-08-20 50.01 50.05 50.01 50.02 0.0M
2025-08-19 50.01 50.01 49.99 50.01 0.0M
2025-08-18 50.00 50.01 49.98 50.00 0.0M
2025-08-15 50.17 50.18 50.16 50.17 0.0M
2025-08-14 50.16 50.17 50.15 50.17 0.0M
2025-08-13 50.17 50.17 50.15 50.16 0.0M
2025-08-12 50.15 50.16 50.14 50.16 0.0M
2025-08-11 50.16 50.18 50.16 50.18 0.0M
2025-08-08 50.16 50.16 50.16 50.16 0.0M
2025-08-07 50.14 50.14 50.14 50.14 0.0M
2025-08-06 50.12 50.14 50.12 50.14 0.0M
2025-08-05 50.13 50.13 50.12 50.13 0.0M
2025-08-04 50.11 50.13 50.11 50.12 0.0M
2025-08-01 50.11 50.12 50.08 50.11 0.0M
2025-07-31 50.07 50.07 50.05 50.05 0.0M
2025-07-30 50.08 50.10 50.07 50.07 0.0M
2025-07-29 50.06 50.07 50.06 50.07 0.0M
2025-07-28 50.04 50.05 50.03 50.04 0.0M
2025-07-25 50.02 50.02 50.00 50.01 0.0M
2025-07-24 50.04 50.04 50.02 50.02 0.0M
2025-07-23 50.06 50.07 50.04 50.04 0.0M
2025-07-22 50.06 50.07 50.05 50.06 0.0M
2025-07-21 50.07 50.07 50.05 50.06 0.0M
2025-07-18 50.06 50.07 50.05 50.06 0.0M
2025-07-17 50.02 50.04 50.01 50.04 0.0M
2025-07-16 50.19 50.22 50.19 50.21 0.0M
2025-07-15 50.19 50.21 50.19 50.21 0.0M
2025-07-14 50.21 50.23 50.18 50.19 0.0M
2025-07-11 50.17 50.19 50.17 50.17 0.0M
2025-07-10 50.16 50.17 50.15 50.15 0.0M
2025-07-09 50.18 50.19 50.16 50.17 0.0M
2025-07-08 50.18 50.19 50.17 50.19 0.0M
2025-07-07 50.11 50.16 50.11 50.16 0.0M
2025-07-03 50.11 50.12 50.07 50.11 0.0M
2025-07-02 50.09 50.11 50.05 50.09 0.0M
2025-07-01 50.08 50.10 50.08 50.10 0.0M
2025-06-30 50.09 50.10 49.90 50.08 0.1M
2025-06-27 50.09 50.10 50.08 50.08 0.0M
2025-06-26 50.05 50.08 50.02 50.07 0.0M
2025-06-25 50.04 50.05 50.01 50.05 0.0M
2025-06-24 50.01 50.04 50.01 50.02 0.0M
2025-06-23 50.08 50.12 50.07 50.07 0.0M
2025-06-20 50.07 50.14 50.06 50.12 0.1M
2025-06-18 50.02 50.06 50.02 50.06 0.0M
2025-06-17 50.00 50.07 50.00 50.02 0.0M
2025-06-16 50.16 50.17 50.14 50.15 0.0M
2025-06-13 50.18 50.18 50.17 50.17 0.0M
2025-06-12 50.15 50.15 50.12 50.12 0.0M
2025-06-11 50.15 50.15 50.12 50.14 0.0M
2025-06-10 50.18 50.19 50.17 50.18 0.0M
2025-06-09 50.18 50.19 50.18 50.19 0.0M
2025-06-06 50.16 50.16 50.15 50.16 0.0M
2025-06-05 50.17 50.17 50.14 50.15 0.0M
2025-06-04 50.17 50.21 50.12 50.15 0.0M
2025-06-03 50.15 50.21 50.15 50.18 0.0M
2025-06-02 50.16 50.21 50.16 50.19 0.1M
2025-05-30 50.13 50.18 50.13 50.13 0.0M
2025-05-29 50.11 50.15 50.07 50.14 0.0M
2025-05-28 50.15 50.16 50.14 50.16 0.0M
2025-05-27 50.16 50.21 50.15 50.19 0.0M
2025-05-23 50.17 50.17 50.16 50.16 0.0M
2025-05-22 50.15 50.19 50.14 50.15 0.0M
2025-05-21 50.15 50.20 50.15 50.16 0.0M
2025-05-20 50.12 50.18 50.11 50.15 0.1M
2025-05-19 50.14 50.16 50.08 50.12 0.0M
2025-05-16 50.09 50.13 50.09 50.11 0.0M
2025-05-15 50.26 50.30 50.25 50.27 0.0M
2025-05-14 50.24 50.29 50.23 50.26 0.1M
2025-05-13 50.26 50.28 50.22 50.27 0.0M
2025-05-12 50.28 50.28 50.26 50.27 0.0M
2025-05-09 50.36 50.37 50.34 50.36 0.0M
2025-05-08 50.33 50.34 50.33 50.34 0.0M
2025-05-07 50.33 50.33 50.31 50.33 0.0M
2025-05-06 50.29 50.33 50.29 50.32 0.0M
2025-05-05 50.29 50.32 50.26 50.28 0.1M
2025-05-02 50.35 50.69 50.30 50.32 0.0M
2025-05-01 50.33 50.38 50.33 50.35 0.1M
2025-04-30 50.37 50.40 50.33 50.34 0.0M
2025-04-29 50.35 50.37 50.35 50.35 0.0M
2025-04-28 50.35 50.36 50.34 50.35 0.0M
2025-04-25 50.33 50.35 50.33 50.35 0.0M
2025-04-24 50.30 50.31 50.28 50.31 0.1M
2025-04-23 50.29 50.29 50.25 50.26 0.0M
2025-04-22 50.26 50.30 50.26 50.30 0.1M
2025-04-21 50.27 50.28 50.25 50.26 0.0M
2025-04-17 50.24 50.27 50.22 50.26 0.0M
2025-04-16 50.21 50.22 50.15 50.17 0.1M
2025-04-15 50.44 50.48 50.42 50.43 0.0M
2025-04-14 50.50 50.50 50.44 50.44 0.0M
2025-04-11 50.46 50.59 50.42 50.47 0.0M
2025-04-10 50.51 50.51 50.35 50.46 0.0M
2025-04-09 50.59 50.98 50.51 50.51 0.0M
2025-04-08 50.54 50.66 50.54 50.63 0.0M
2025-04-07 50.52 50.68 50.49 50.50 0.0M
2025-04-04 50.56 50.75 50.55 50.57 0.0M
2025-04-03 50.55 50.62 50.55 50.59 0.0M
2025-04-02 50.45 50.45 50.41 50.41 0.0M
2025-04-01 50.41 50.47 50.40 50.46 0.0M
2025-03-31 50.40 50.42 50.38 50.40 0.0M
2025-03-28 50.33 50.35 50.33 50.35 0.0M
2025-03-27 50.28 50.30 50.28 50.29 0.0M
2025-03-26 50.27 50.27 50.24 50.26 0.0M
2025-03-25 50.25 50.25 50.22 50.22 0.0M
2025-03-24 50.22 50.29 50.22 50.26 0.0M
2025-03-21 50.23 50.23 50.23 50.23 0.0M
2025-03-20 50.19 50.26 50.19 50.24 0.0M
2025-03-19 50.19 50.20 50.19 50.20 0.0M
2025-03-18 50.18 50.22 50.18 50.22 0.0M
2025-03-17 50.18 50.20 50.18 50.19 0.0M
2025-03-14 50.21 50.25 50.19 50.19 0.0M
2025-03-13 50.20 50.22 50.20 50.22 0.0M
2025-03-12 50.17 50.23 50.17 50.19 0.0M
2025-03-11 50.17 50.21 50.16 50.17 0.0M
2025-03-10 50.14 50.15 50.13 50.13 0.0M
2025-03-07 50.12 50.17 50.12 50.16 0.1M
2025-03-06 50.08 50.14 50.08 50.12 0.0M
2025-03-05 50.39 50.44 50.09 50.09 0.0M
2025-03-04 50.12 50.16 50.11 50.12 0.6M
2025-03-03 50.10 50.15 50.08 50.14 0.0M
2025-02-28 50.08 50.32 50.06 50.10 0.1M
2025-02-27 50.04 50.04 50.04 50.04 0.1M
2025-02-26 50.03 50.03 50.02 50.02 0.0M
2025-02-25 50.07 50.07 50.04 50.04 0.0M