Skip to main content
T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
16.91
-0.69 (-3.92%)
At close: Mar 5, 2026, 4:00 PM EST
16.81
-0.10 (-0.59%)
After-hours: Mar 5, 2026, 4:29 PM EST

RBLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.0418.8018.0318.76-6.59%21,805
Mar 4, 202617.4718.3017.2017.6017.601.38%95,311
Mar 3, 202616.6717.6915.4617.3617.36-1.64%18,352
Mar 2, 202617.5417.8016.4517.6517.65-3.66%15,087
Feb 27, 202618.4519.5718.0818.3218.32-7.57%28,107
Feb 26, 202617.8219.8617.8219.8219.829.38%20,033
Feb 25, 202617.8318.1917.1418.1218.123.01%145,275
Feb 24, 202615.0117.6314.6917.5917.5914.59%64,964
Feb 23, 202614.8315.4514.0215.3515.350.99%71,833
Feb 20, 202616.4416.4414.4315.2015.20-7.37%53,812
Feb 19, 202615.4516.8615.4516.4116.414.72%69,128
Feb 18, 202615.5617.0515.3715.6715.67-1.20%60,073
Feb 17, 202615.7516.4515.4515.8615.860.25%117,011
Feb 13, 202615.7416.4515.5015.8215.82-0.06%117,863
Feb 12, 202618.8818.8815.0015.8315.83-17.72%188,936
Feb 11, 202620.2021.5617.8919.2419.24-7.54%148,054
Feb 10, 202622.3323.3420.4720.8120.81-4.32%213,413
Feb 9, 202618.6022.2218.3821.7521.7521.37%118,100
Feb 6, 202618.7619.2314.8817.9217.9220.03%731,009
Feb 5, 202615.7517.2114.7914.9314.93-8.12%227,286
Feb 4, 202617.0717.3115.7416.2516.25-7.72%135,963
Feb 3, 202618.3418.3416.4017.6117.61-6.68%120,507
Feb 2, 202618.5319.8418.2218.8718.875.60%145,361
Jan 30, 202623.7823.7917.1017.8717.87-26.10%461,742
Jan 29, 202623.6124.3522.1324.1824.181.09%125,844
Jan 28, 202622.7624.6722.0023.9223.928.28%163,341
Jan 27, 202623.7223.8221.9722.0922.09-4.83%82,549
Jan 26, 202622.9523.3221.2023.2123.21-0.60%206,183
Jan 23, 202623.9023.9022.6723.3523.35-2.59%190,469
Jan 22, 202624.7025.1522.9923.9723.97-2.72%215,266
Jan 21, 202626.7826.7824.0424.6424.64-6.38%134,097
Jan 20, 202630.7130.8826.1726.3226.32-20.72%241,363
Jan 16, 202632.4635.6031.5633.2033.206.65%167,018
Jan 15, 202629.9033.5529.8431.1331.134.57%202,054
Jan 14, 202632.4432.9229.2429.7729.77-5.13%152,376
Jan 13, 202625.9931.6025.9931.3831.3821.53%219,140
Jan 12, 202623.2125.8223.2125.8225.829.31%119,745
Jan 9, 202623.8423.9422.8123.6223.62-1.42%108,241
Jan 8, 202624.7924.8222.6623.9623.96-7.13%151,298
Jan 7, 202625.7526.4425.0825.8025.801.94%94,677
Jan 6, 202627.9527.9524.8425.3125.31-13.50%153,371
Jan 5, 202629.4229.9128.3229.2629.260.58%44,636
Jan 2, 202629.4829.4827.6129.0929.09-0.17%49,099
Dec 31, 202529.8429.8429.0029.1429.14-2.05%14,736
Dec 30, 202529.6430.3729.5029.7529.750.71%24,318
Dec 29, 202529.3730.0429.2229.5429.54-1.80%72,597
Dec 26, 202529.7730.2829.2830.0830.080.43%62,228
Dec 24, 202529.2530.0829.0029.9529.950.50%29,882
Dec 23, 202529.6830.3729.3729.8029.42-2.36%19,925
Dec 22, 202530.6831.1130.1530.5230.130.33%47,954
Dec 19, 202531.7131.7830.0030.4230.03-5.09%91,140
Dec 18, 202534.0934.3131.8632.0531.64-4.73%33,468
Dec 17, 202534.8936.1333.3233.6433.21-3.33%24,179
Dec 16, 202534.6234.8033.9634.8034.361.07%12,023
Dec 15, 202535.5635.5633.7734.4333.99-3.48%43,333
Dec 12, 202538.1738.6235.4135.6735.22-12.66%49,757
Dec 11, 202541.3842.4640.1640.8440.32-0.78%31,063
Dec 10, 202545.7745.8841.0041.1640.64-9.74%36,441
Dec 9, 202543.5945.6043.2245.6045.023.85%23,764
Dec 8, 202543.0043.9141.6743.9143.352.55%24,594
Dec 5, 202542.6544.2241.1142.8242.281.86%60,206
Dec 4, 202539.4242.6738.6542.0441.517.16%60,220
Dec 3, 202539.8040.6238.4239.2338.73-3.75%35,374
Dec 2, 202541.1442.0140.6040.7640.240.05%25,746
Dec 1, 202540.4741.1038.1040.7440.22-2.93%51,706
Nov 28, 202541.4142.5040.4641.9741.443.40%52,440
Nov 26, 202539.3141.6339.3140.5940.084.80%59,193
Nov 25, 202537.8338.7336.0738.7338.241.44%39,044
Nov 24, 202536.1738.3635.6238.1837.702.77%57,972
Nov 21, 202539.6240.5036.3737.1536.68-5.49%61,063
Nov 20, 202545.6145.6139.2539.3138.81-11.72%97,319
Nov 19, 202548.2648.2641.7744.5343.97-8.96%141,578
Nov 18, 202547.9350.1447.1648.9148.291.24%38,681
Nov 17, 202549.4150.6347.1548.3147.70-2.07%65,579
Nov 14, 202545.7850.2545.4049.3348.711.50%59,240
Nov 13, 202550.9851.3046.7648.6047.98-5.69%58,799
Nov 12, 202552.0052.3450.0051.5350.88-0.66%42,640
Nov 11, 202552.4552.7050.9251.8751.21-2.48%48,533
Nov 10, 202556.6456.6452.7953.1952.52-2.10%73,599
Nov 7, 202549.1754.7249.1754.3353.6411.20%107,215
Nov 6, 202549.8851.3748.4448.8648.24-2.18%144,137
Nov 5, 202551.9451.9449.9049.9549.32-3.48%75,646
Nov 4, 202551.8053.4950.4651.7551.09-6.67%110,907
Nov 3, 202560.5761.7253.9355.4554.75-11.21%140,903
Oct 31, 202566.8768.4259.5062.4561.661.48%167,493
Oct 30, 202578.8478.8460.1561.5460.76-31.36%503,762
Oct 29, 202585.9890.4084.7089.6688.533.02%91,505
Oct 28, 202586.9090.0585.5287.0385.935.07%84,522
Oct 27, 202585.0885.9981.6682.8381.780.78%54,787
Oct 24, 202586.4187.2481.5182.1981.15-1.78%38,577
Oct 23, 202583.0385.5181.3783.6882.621.49%37,355
Oct 22, 202589.4789.7679.3882.4581.41-7.66%47,685
Oct 21, 202591.1991.1984.5989.2988.16-2.49%35,674
Oct 20, 202591.4492.4486.3091.5790.413.40%71,105
Oct 17, 202589.4391.8686.4888.5687.44-3.02%30,260
Oct 16, 202598.5598.5589.7691.3290.16-6.06%52,791
Oct 15, 202597.19101.3994.5497.2195.988.00%52,849
Oct 14, 202585.7495.2279.5090.0188.877.73%82,014
Oct 13, 202584.0385.1278.7983.5582.492.62%48,396
Oct 10, 202581.4385.8081.2381.4280.390.41%66,210