T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
42.82
+0.78 (1.86%)
At close: Dec 5, 2025, 4:00 PM EST
42.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.27 | 44.19 | 41.33 | 42.82 | 42.82 | 1.86% | 10,670 |
| Dec 4, 2025 | 39.42 | 42.67 | 38.65 | 42.04 | 42.04 | 7.16% | 60,142 |
| Dec 3, 2025 | 40.36 | 40.70 | 38.45 | 39.23 | 39.23 | -3.75% | 8,478 |
| Dec 2, 2025 | 41.44 | 42.12 | 40.60 | 40.76 | 40.76 | 0.05% | 5,225 |
| Dec 1, 2025 | 41.29 | 41.42 | 38.10 | 40.74 | 40.74 | -2.93% | 14,149 |
| Nov 28, 2025 | 41.41 | 42.50 | 40.46 | 41.97 | 41.97 | 3.40% | 52,440 |
| Nov 26, 2025 | 39.31 | 41.63 | 39.31 | 40.59 | 40.59 | 4.80% | 59,193 |
| Nov 25, 2025 | 37.83 | 38.73 | 36.07 | 38.73 | 38.73 | 1.44% | 39,044 |
| Nov 24, 2025 | 36.17 | 38.36 | 35.62 | 38.18 | 38.18 | 2.77% | 57,898 |
| Nov 21, 2025 | 39.62 | 40.50 | 36.37 | 37.15 | 37.15 | -5.49% | 61,063 |
| Nov 20, 2025 | 45.61 | 45.61 | 39.25 | 39.31 | 39.31 | -11.72% | 97,319 |
| Nov 19, 2025 | 48.26 | 48.26 | 41.77 | 44.53 | 44.53 | -8.96% | 141,578 |
| Nov 18, 2025 | 47.93 | 50.14 | 47.16 | 48.91 | 48.91 | 1.24% | 38,681 |
| Nov 17, 2025 | 49.41 | 50.63 | 47.15 | 48.31 | 48.31 | -2.07% | 65,579 |
| Nov 14, 2025 | 45.78 | 50.25 | 45.40 | 49.33 | 49.33 | 1.50% | 59,240 |
| Nov 13, 2025 | 50.98 | 51.30 | 46.76 | 48.60 | 48.60 | -5.69% | 58,799 |
| Nov 12, 2025 | 52.00 | 52.34 | 50.00 | 51.53 | 51.53 | -0.66% | 42,640 |
| Nov 11, 2025 | 52.45 | 52.70 | 50.92 | 51.87 | 51.87 | -2.48% | 48,533 |
| Nov 10, 2025 | 56.64 | 56.64 | 52.79 | 53.19 | 53.19 | -2.10% | 73,599 |
| Nov 7, 2025 | 49.17 | 54.72 | 49.17 | 54.33 | 54.33 | 11.20% | 107,215 |
| Nov 6, 2025 | 49.88 | 51.37 | 48.44 | 48.86 | 48.86 | -2.18% | 144,137 |
| Nov 5, 2025 | 51.94 | 51.94 | 49.90 | 49.95 | 49.95 | -3.48% | 75,646 |
| Nov 4, 2025 | 51.80 | 53.49 | 50.46 | 51.75 | 51.75 | -6.67% | 110,907 |
| Nov 3, 2025 | 60.57 | 61.72 | 53.93 | 55.45 | 55.45 | -11.21% | 140,903 |
| Oct 31, 2025 | 66.87 | 68.42 | 59.50 | 62.45 | 62.45 | 1.48% | 167,493 |
| Oct 30, 2025 | 78.84 | 78.84 | 60.15 | 61.54 | 61.54 | -31.36% | 503,762 |
| Oct 29, 2025 | 85.98 | 90.40 | 84.70 | 89.66 | 89.66 | 3.02% | 91,505 |
| Oct 28, 2025 | 86.90 | 90.05 | 85.52 | 87.03 | 87.03 | 5.07% | 84,522 |
| Oct 27, 2025 | 85.08 | 85.99 | 81.66 | 82.83 | 82.83 | 0.78% | 54,787 |
| Oct 24, 2025 | 86.41 | 87.24 | 81.51 | 82.19 | 82.19 | -1.78% | 38,577 |
| Oct 23, 2025 | 83.03 | 85.51 | 81.37 | 83.68 | 83.68 | 1.49% | 37,355 |
| Oct 22, 2025 | 89.47 | 89.76 | 79.38 | 82.45 | 82.45 | -7.66% | 47,685 |
| Oct 21, 2025 | 91.19 | 91.19 | 84.59 | 89.29 | 89.29 | -2.49% | 35,674 |
| Oct 20, 2025 | 91.44 | 92.44 | 86.30 | 91.57 | 91.57 | 3.40% | 71,105 |
| Oct 17, 2025 | 89.43 | 91.86 | 86.48 | 88.56 | 88.56 | -3.02% | 30,260 |
| Oct 16, 2025 | 98.55 | 98.55 | 89.76 | 91.32 | 91.32 | -6.06% | 52,791 |
| Oct 15, 2025 | 97.19 | 101.39 | 94.54 | 97.21 | 97.21 | 8.00% | 52,849 |
| Oct 14, 2025 | 85.74 | 95.22 | 79.50 | 90.01 | 90.01 | 7.73% | 82,014 |
| Oct 13, 2025 | 84.03 | 85.12 | 78.79 | 83.55 | 83.55 | 2.62% | 48,396 |
| Oct 10, 2025 | 81.43 | 85.80 | 81.23 | 81.42 | 81.42 | 0.41% | 66,210 |
| Oct 9, 2025 | 79.85 | 81.80 | 79.04 | 81.09 | 81.09 | 0.42% | 68,349 |
| Oct 8, 2025 | 83.35 | 83.35 | 78.66 | 80.75 | 80.75 | 1.39% | 101,540 |
| Oct 7, 2025 | 80.39 | 80.94 | 76.63 | 79.64 | 79.64 | -2.11% | 56,575 |
| Oct 6, 2025 | 78.59 | 82.18 | 76.61 | 81.36 | 81.36 | 5.92% | 146,247 |
| Oct 3, 2025 | 80.76 | 83.93 | 74.04 | 76.81 | 76.81 | -16.51% | 200,994 |
| Oct 2, 2025 | 94.79 | 94.79 | 90.00 | 92.00 | 92.00 | -0.64% | 24,290 |
| Oct 1, 2025 | 96.41 | 97.92 | 92.59 | 92.59 | 92.59 | -6.82% | 27,924 |
| Sep 30, 2025 | 103.00 | 103.21 | 92.22 | 99.37 | 99.37 | -4.29% | 51,657 |
| Sep 29, 2025 | 103.25 | 103.95 | 98.43 | 103.82 | 103.82 | 9.56% | 46,655 |
| Sep 26, 2025 | 90.70 | 94.76 | 88.83 | 94.76 | 94.76 | 4.52% | 23,461 |
| Sep 25, 2025 | 90.09 | 92.31 | 86.34 | 90.66 | 90.66 | -0.95% | 22,245 |
| Sep 24, 2025 | 93.57 | 94.59 | 91.53 | 91.53 | 91.53 | 0.31% | 16,766 |
| Sep 23, 2025 | 99.88 | 99.88 | 90.82 | 91.25 | 91.25 | -6.49% | 27,522 |
| Sep 22, 2025 | 96.72 | 99.27 | 94.49 | 97.59 | 97.59 | 2.32% | 28,931 |
| Sep 19, 2025 | 95.38 | 98.65 | 94.95 | 95.37 | 95.37 | -0.60% | 35,965 |
| Sep 18, 2025 | 96.94 | 98.86 | 93.64 | 95.95 | 95.95 | -0.03% | 30,223 |
| Sep 17, 2025 | 95.84 | 96.33 | 87.92 | 95.98 | 95.98 | -0.61% | 26,370 |
| Sep 16, 2025 | 100.13 | 103.00 | 95.59 | 96.57 | 96.57 | -1.87% | 33,097 |
| Sep 15, 2025 | 94.52 | 102.03 | 94.52 | 98.41 | 98.41 | 5.82% | 56,302 |
| Sep 12, 2025 | 94.17 | 96.70 | 92.23 | 93.00 | 93.00 | 0.05% | 23,413 |
| Sep 11, 2025 | 94.79 | 97.49 | 91.50 | 92.95 | 92.95 | -0.05% | 68,444 |
| Sep 10, 2025 | 91.94 | 93.00 | 90.15 | 93.00 | 93.00 | 1.66% | 22,105 |
| Sep 9, 2025 | 88.61 | 93.68 | 88.61 | 91.48 | 91.48 | 5.06% | 25,606 |
| Sep 8, 2025 | 88.29 | 89.64 | 85.48 | 87.08 | 87.08 | 1.21% | 32,415 |
| Sep 5, 2025 | 91.62 | 91.66 | 82.75 | 86.04 | 86.04 | -3.38% | 45,048 |
| Sep 4, 2025 | 95.21 | 96.68 | 86.18 | 89.05 | 89.05 | -5.65% | 66,055 |
| Sep 3, 2025 | 88.33 | 94.64 | 87.38 | 94.38 | 94.38 | 8.36% | 57,971 |
| Sep 2, 2025 | 78.68 | 88.08 | 76.03 | 87.10 | 87.10 | 5.82% | 45,122 |
| Aug 29, 2025 | 83.44 | 84.66 | 79.89 | 82.31 | 82.31 | -3.46% | 23,937 |
| Aug 28, 2025 | 81.36 | 87.25 | 81.36 | 85.26 | 85.26 | 6.82% | 55,271 |
| Aug 27, 2025 | 82.67 | 83.44 | 78.36 | 79.82 | 79.82 | -4.41% | 30,429 |
| Aug 26, 2025 | 81.18 | 85.69 | 80.36 | 83.50 | 83.50 | 0.75% | 56,469 |
| Aug 25, 2025 | 80.26 | 86.40 | 80.17 | 82.88 | 82.88 | 11.83% | 119,839 |
| Aug 22, 2025 | 71.85 | 75.97 | 70.13 | 74.11 | 74.11 | 4.85% | 37,181 |
| Aug 21, 2025 | 72.39 | 73.57 | 69.81 | 70.68 | 70.68 | -5.77% | 61,320 |
| Aug 20, 2025 | 74.61 | 77.55 | 71.04 | 75.01 | 75.01 | -0.03% | 46,852 |
| Aug 19, 2025 | 75.67 | 77.33 | 72.11 | 75.03 | 75.03 | -3.48% | 54,799 |
| Aug 18, 2025 | 72.19 | 78.95 | 67.75 | 77.73 | 77.73 | 4.92% | 70,525 |
| Aug 15, 2025 | 70.11 | 74.27 | 67.00 | 74.09 | 74.09 | -12.64% | 177,781 |
| Aug 14, 2025 | 87.02 | 90.43 | 84.81 | 84.81 | 84.81 | -2.94% | 43,602 |
| Aug 13, 2025 | 91.50 | 91.78 | 82.07 | 87.38 | 87.38 | -3.89% | 61,220 |
| Aug 12, 2025 | 93.51 | 96.34 | 90.12 | 90.92 | 90.92 | -2.50% | 40,567 |
| Aug 11, 2025 | 90.37 | 95.36 | 87.90 | 93.25 | 93.25 | 3.11% | 47,719 |
| Aug 8, 2025 | 95.05 | 95.96 | 89.92 | 90.44 | 90.44 | -1.47% | 79,989 |
| Aug 7, 2025 | 99.24 | 99.24 | 88.19 | 91.79 | 91.79 | -6.61% | 52,240 |
| Aug 6, 2025 | 88.27 | 98.32 | 88.19 | 98.29 | 98.29 | 11.40% | 73,717 |
| Aug 5, 2025 | 92.72 | 93.59 | 87.45 | 88.23 | 88.23 | -6.03% | 32,832 |
| Aug 4, 2025 | 87.12 | 96.32 | 86.36 | 93.89 | 93.89 | 8.95% | 96,329 |
| Aug 1, 2025 | 98.14 | 98.14 | 85.05 | 86.18 | 86.18 | -18.45% | 77,670 |
| Jul 31, 2025 | 122.28 | 123.05 | 102.94 | 105.68 | 105.68 | 20.54% | 90,624 |
| Jul 30, 2025 | 78.05 | 87.75 | 78.05 | 87.68 | 87.68 | 11.11% | 32,476 |
| Jul 29, 2025 | 83.22 | 83.26 | 76.70 | 78.91 | 78.91 | -3.57% | 14,673 |
| Jul 28, 2025 | 80.75 | 81.83 | 78.94 | 81.83 | 81.83 | 2.29% | 21,750 |
| Jul 25, 2025 | 79.39 | 83.72 | 79.30 | 80.00 | 80.00 | 1.56% | 32,676 |
| Jul 24, 2025 | 80.94 | 81.38 | 78.77 | 78.77 | 78.77 | -0.67% | 21,922 |
| Jul 23, 2025 | 80.43 | 80.84 | 73.44 | 79.30 | 79.30 | -2.88% | 38,121 |
| Jul 22, 2025 | 86.79 | 87.14 | 80.10 | 81.65 | 81.65 | -7.03% | 42,374 |
| Jul 21, 2025 | 87.85 | 92.46 | 84.04 | 87.83 | 87.82 | 0.31% | 28,047 |
| Jul 18, 2025 | 85.25 | 87.94 | 83.89 | 87.55 | 87.55 | 2.88% | 21,084 |
| Jul 17, 2025 | 80.41 | 85.92 | 79.68 | 85.10 | 85.10 | 5.66% | 29,106 |