Daily trading records

F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF.

The verified trading-day record runs from June 16, 2026 through September 10, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF's price trend and period performance.

The chart connects verified session closes from June 15, 2026 through September 10, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.20%

From the September 2, 2026 close of $50.01 to $50.11 on September 10, 2026.

20-session performance

+0.34%

From the August 12, 2026 close of $49.94 to $50.11 on September 10, 2026.

60-session performance

+0.16%

From the June 15, 2026 close of $50.0301 to $50.11 on September 10, 2026.

F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$50.11$50.14$50.10$50.1120,790+$0.02 (+0.04%)
$50.08$50.12$50.08$50.0925,020+$0.03 (+0.06%)
$50.06$50.115$50.05$50.0640,158-$0.005 (-0.01%)
$50.07$50.07$50.04$50.06528,004+$0.035 (+0.07%)
$50.024$50.05$50.02$50.0319,337+$0.02 (+0.04%)
$50.00$50.03$50.00$50.0137,137+$0.01 (+0.02%)
$49.9885$50.00$49.9812$50.0021,785+$0.03 (+0.06%)
$49.97$49.99$49.96$49.9718,432+$0.035 (+0.07%)
$49.96$49.96$49.93$49.93523,437$0.00 (0.00%)
$49.94$49.97$49.93$49.93546,371-$0.025 (-0.05%)
$49.95$49.97$49.93$49.9616,378+$0.005 (+0.01%)
$49.93$49.955$49.92$49.95527,108+$0.03 (+0.06%)
$49.92$49.9481$49.92$49.92517,392-$0.02 (-0.04%)
$49.945$49.9599$49.94$49.94517,924+$0.025 (+0.05%)
$49.90$50.00$49.90$49.9230,111-$0.015 (-0.03%)
$49.89$49.935$49.88$49.93530,775+$0.035 (+0.07%)
$49.899$49.91$49.88$49.9020,686-$0.0945 (-0.19%)
$50.01$50.01$49.97$49.994528,753-$0.0005 (-0.00%)
$50.00$50.00$49.97$49.99513,563+$0.03 (+0.06%)
$49.96$49.9691$49.96$49.9657,821+$0.025 (+0.05%)
$49.9699$49.9853$49.9301$49.9412,223-$0.015 (-0.03%)
$50.00$50.00$49.9201$49.95574,838-$0.04 (-0.08%)
$50.00$50.00$49.99$49.99514,727+$0.045 (+0.09%)
$49.96$49.97$49.95$49.9569,378+$0.025 (+0.05%)
$49.89$49.925$49.8801$49.92523,043+$0.01 (+0.02%)
$49.93$49.939$49.91$49.91522,250-$0.015 (-0.03%)
$49.94$49.9483$49.91$49.9326,860-$0.02 (-0.04%)
$49.91$49.96$49.91$49.9516,666-$0.01 (-0.02%)
$49.9699$49.97$49.9506$49.9666,795-$0.01 (-0.02%)
$49.98$49.98$49.9616$49.9710,851-$0.03 (-0.06%)
$49.95$50.01$49.94$50.0022,030+$0.07 (+0.14%)
$49.94$49.95$49.9201$49.9310,367-$0.015 (-0.03%)
$49.95$49.96$49.91$49.94529,100-$0.0349 (-0.07%)
$49.98$49.99$49.97$49.979919,312+$0.0249 (+0.05%)
$49.9699$50.00$49.94$49.95514,517-$0.0003 (-0.00%)
$49.97$49.97$49.9523$49.95539,563-$0.0097 (-0.02%)
$49.87$49.97$49.87$49.96522,014+$0.005 (+0.01%)
$49.959$49.97$49.95$49.9619,044$0.00 (0.00%)
$49.93$49.96$49.93$49.9645,502+$0.055 (+0.11%)
$49.8999$49.905$49.89$49.9057,057-$0.075 (-0.15%)
$49.97$49.9877$49.9599$49.9839,282+$0.01 (+0.02%)
$49.96$50.00$49.9401$49.9727,387-$0.0647 (-0.13%)
$50.03$50.05$50.02$50.034721,021-$0.0053 (-0.01%)
$50.03$50.06$50.00$50.04305,559+$0.015 (+0.03%)
$50.05$50.0599$50.02$50.02523,424-$0.01 (-0.02%)
$50.04$50.05$49.99$50.03556,011+$0.045 (+0.09%)
$49.96$49.99$49.96$49.999,611+$0.065 (+0.13%)
$49.95$49.95$49.91$49.92524,351-$0.005 (-0.01%)
$49.94$49.94$49.77$49.9311,142+$0.03 (+0.06%)
$49.92$49.92$49.89$49.9019,977+$0.0099 (+0.02%)
$49.91$49.91$49.88$49.890120,487+$0.0101 (+0.02%)
$49.88$49.89$49.88$49.8810,713+$0.015 (+0.03%)
$49.89$49.90$49.85$49.86571,302-$0.005 (-0.01%)
$49.85$49.91$49.845$49.8752,712+$0.025 (+0.05%)
$49.85$49.85$49.8252$49.84512,794-$0.03 (-0.06%)
$49.86$49.88$49.85$49.87553,930+$0.005 (+0.01%)
$49.91$49.91$49.86$49.8729,923-$0.0271 (-0.05%)
$49.87$49.91$49.87$49.897117,001+$0.0321 (+0.06%)
$49.93$49.94$49.86$49.86529,199-$0.07 (-0.14%)
$49.97$49.97$49.92$49.93513,228-$0.0951 (-0.19%)

Verified data

Trading days shown
60
Coverage start
June 16, 2026
Coverage end
September 10, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF company profile.Review F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF valuation and profitability metrics.

Read the frequently asked questions.

What is F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF's latest verified closing price?

F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF closed at $50.11 on September 10, 2026.

What period does F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF's price history cover?

The page shows 60 verified sessions from June 16, 2026 through September 10, 2026.

What data is included in F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF's daily prices?

Daily aggregate prices are provided by Polygon.