T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
6.93
+0.32 (4.86%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.41 | 6.96 | 6.12 | 6.93 | 6.93 | 4.86% | 103,475 |
| Jun 25, 2026 | 7.08 | 7.08 | 6.26 | 6.61 | 6.61 | -6.24% | 3,394 |
| Jun 24, 2026 | 6.85 | 7.50 | 6.70 | 7.05 | 7.05 | 3.22% | 204,359 |
| Jun 23, 2026 | 6.59 | 7.50 | 6.59 | 6.83 | 6.83 | -0.87% | 179,446 |
| Jun 22, 2026 | 7.24 | 7.48 | 6.48 | 6.89 | 6.89 | -16.28% | 416,109 |
| Jun 18, 2026 | 7.29 | 8.66 | 7.29 | 8.23 | 8.23 | 14.46% | 362,952 |
| Jun 17, 2026 | 7.54 | 8.05 | 7.12 | 7.19 | 7.19 | -5.39% | 265,120 |
| Jun 16, 2026 | 6.56 | 7.70 | 6.55 | 7.60 | 7.60 | 15.68% | 440,412 |
| Jun 15, 2026 | 6.04 | 6.59 | 6.02 | 6.57 | 6.57 | 10.79% | 303,624 |
| Jun 12, 2026 | 5.92 | 6.06 | 5.50 | 5.93 | 5.93 | -1.17% | 138,520 |
| Jun 11, 2026 | 5.50 | 6.00 | 5.34 | 6.00 | 6.00 | 9.69% | 205,894 |
| Jun 10, 2026 | 5.73 | 5.89 | 5.45 | 5.47 | 5.47 | -6.97% | 232,351 |
| Jun 9, 2026 | 5.62 | 6.30 | 5.56 | 5.88 | 5.88 | 3.16% | 284,457 |
| Jun 8, 2026 | 5.62 | 5.81 | 5.38 | 5.70 | 5.70 | 2.15% | 193,785 |
| Jun 5, 2026 | 5.97 | 6.11 | 5.37 | 5.58 | 5.58 | -7.15% | 502,367 |
| Jun 4, 2026 | 6.19 | 6.48 | 5.98 | 6.01 | 6.01 | -1.39% | 173,529 |
| Jun 3, 2026 | 6.30 | 6.41 | 5.85 | 6.10 | 6.10 | -6.23% | 210,039 |
| Jun 2, 2026 | 7.04 | 7.35 | 6.30 | 6.50 | 6.50 | -8.19% | 354,084 |
| Jun 1, 2026 | 7.34 | 7.34 | 6.74 | 7.08 | 7.08 | -0.84% | 373,672 |
| May 29, 2026 | 7.09 | 7.32 | 6.90 | 7.14 | 7.14 | 1.42% | 233,275 |
| May 28, 2026 | 6.70 | 7.29 | 6.67 | 7.04 | 7.04 | 4.61% | 271,985 |
| May 27, 2026 | 6.65 | 7.09 | 6.65 | 6.73 | 6.73 | -1.46% | 173,471 |
| May 26, 2026 | 7.41 | 7.60 | 6.50 | 6.83 | 6.83 | -8.69% | 403,889 |
| May 22, 2026 | 6.90 | 7.54 | 6.90 | 7.48 | 7.48 | 8.25% | 261,347 |
| May 21, 2026 | 6.61 | 7.13 | 6.60 | 6.91 | 6.91 | 1.47% | 269,863 |
| May 20, 2026 | 6.79 | 6.83 | 6.25 | 6.81 | 6.81 | 6.41% | 203,691 |
| May 19, 2026 | 7.07 | 7.26 | 6.25 | 6.40 | 6.40 | -11.36% | 564,781 |
| May 18, 2026 | 6.02 | 7.36 | 6.02 | 7.22 | 7.22 | 19.73% | 831,579 |
| May 15, 2026 | 6.07 | 6.38 | 5.84 | 6.03 | 6.03 | -3.98% | 212,870 |
| May 14, 2026 | 5.88 | 6.32 | 5.65 | 6.28 | 6.28 | 8.28% | 234,083 |
| May 13, 2026 | 5.67 | 5.89 | 5.33 | 5.80 | 5.80 | 1.40% | 309,978 |
| May 12, 2026 | 5.73 | 6.24 | 5.70 | 5.72 | 5.72 | 1.24% | 463,815 |
| May 11, 2026 | 5.67 | 5.95 | 5.54 | 5.65 | 5.65 | -2.92% | 680,154 |
| May 8, 2026 | 6.61 | 6.61 | 5.76 | 5.82 | 5.82 | -13.26% | 1,001,577 |
| May 7, 2026 | 6.56 | 7.05 | 6.53 | 6.71 | 6.71 | 4.84% | 534,667 |
| May 6, 2026 | 6.60 | 6.65 | 6.28 | 6.40 | 6.40 | -1.84% | 422,388 |
| May 5, 2026 | 7.63 | 7.63 | 6.34 | 6.52 | 6.52 | -14.77% | 843,670 |
| May 4, 2026 | 6.87 | 7.89 | 6.80 | 7.65 | 7.65 | 10.07% | 1,400,638 |
| May 1, 2026 | 5.61 | 7.79 | 5.59 | 6.95 | 6.95 | -36.12% | 6,136,711 |
| Apr 30, 2026 | 11.46 | 11.55 | 10.78 | 10.88 | 10.88 | -3.72% | 1,282,566 |
| Apr 29, 2026 | 11.29 | 11.59 | 10.48 | 11.30 | 11.30 | 0.36% | 82,700 |
| Apr 28, 2026 | 11.55 | 12.36 | 11.23 | 11.26 | 11.26 | -5.30% | 99,185 |
| Apr 27, 2026 | 11.19 | 12.00 | 11.14 | 11.89 | 11.89 | 5.31% | 110,469 |
| Apr 24, 2026 | 11.20 | 11.34 | 9.97 | 11.29 | 11.29 | 1.80% | 136,407 |
| Apr 23, 2026 | 12.77 | 12.77 | 10.47 | 11.09 | 11.09 | -14.30% | 241,557 |
| Apr 22, 2026 | 14.26 | 14.30 | 12.94 | 12.94 | 12.94 | -5.62% | 155,577 |
| Apr 21, 2026 | 14.20 | 15.06 | 13.48 | 13.71 | 13.71 | -1.08% | 209,822 |
| Apr 20, 2026 | 13.02 | 14.07 | 12.89 | 13.86 | 13.86 | 5.00% | 97,507 |
| Apr 17, 2026 | 13.91 | 14.37 | 13.00 | 13.20 | 13.20 | -0.90% | 146,980 |
| Apr 16, 2026 | 13.77 | 14.00 | 12.91 | 13.32 | 13.32 | 1.91% | 94,339 |
| Apr 15, 2026 | 12.75 | 13.57 | 12.63 | 13.07 | 13.07 | 5.49% | 133,193 |
| Apr 14, 2026 | 12.36 | 12.79 | 11.68 | 12.39 | 12.39 | 1.81% | 171,184 |
| Apr 13, 2026 | 11.16 | 12.61 | 11.16 | 12.17 | 12.17 | 7.99% | 73,694 |
| Apr 10, 2026 | 11.30 | 11.31 | 10.20 | 11.27 | 11.27 | 0.81% | 79,171 |
| Apr 9, 2026 | 11.09 | 11.40 | 10.40 | 11.18 | 11.18 | -0.53% | 109,759 |
| Apr 8, 2026 | 13.31 | 13.35 | 11.20 | 11.24 | 11.24 | -7.57% | 122,239 |
| Apr 7, 2026 | 12.02 | 12.19 | 11.50 | 12.16 | 12.16 | 1.25% | 37,084 |
| Apr 6, 2026 | 13.14 | 13.34 | 11.91 | 12.01 | 12.01 | -9.90% | 74,095 |
| Apr 2, 2026 | 11.55 | 13.35 | 11.39 | 13.33 | 13.33 | 8.73% | 67,789 |
| Apr 1, 2026 | 12.11 | 12.77 | 11.90 | 12.26 | 12.26 | 3.63% | 70,533 |
| Mar 31, 2026 | 10.51 | 12.10 | 10.50 | 11.83 | 11.83 | 17.95% | 113,414 |
| Mar 30, 2026 | 10.10 | 10.42 | 9.81 | 10.03 | 10.03 | -1.67% | 43,545 |
| Mar 27, 2026 | 10.52 | 10.64 | 10.04 | 10.20 | 10.20 | -6.08% | 44,621 |
| Mar 26, 2026 | 11.52 | 12.03 | 10.68 | 10.86 | 10.86 | -9.80% | 64,258 |
| Mar 25, 2026 | 12.05 | 12.58 | 11.62 | 12.04 | 12.04 | 5.61% | 97,662 |
| Mar 24, 2026 | 12.11 | 12.12 | 11.14 | 11.40 | 11.40 | -6.25% | 119,185 |
| Mar 23, 2026 | 12.34 | 12.52 | 11.76 | 12.16 | 12.16 | -0.57% | 65,491 |
| Mar 20, 2026 | 12.20 | 12.30 | 11.49 | 12.23 | 12.23 | -2.24% | 102,967 |
| Mar 19, 2026 | 12.35 | 13.22 | 11.93 | 12.51 | 12.51 | -2.57% | 109,222 |
| Mar 18, 2026 | 12.47 | 13.51 | 12.47 | 12.84 | 12.84 | 1.54% | 98,696 |
| Mar 17, 2026 | 13.20 | 13.81 | 12.45 | 12.65 | 12.65 | -4.57% | 68,721 |
| Mar 16, 2026 | 12.46 | 13.35 | 12.34 | 13.25 | 13.25 | 9.78% | 115,856 |
| Mar 13, 2026 | 12.39 | 12.73 | 11.88 | 12.07 | 12.07 | -0.33% | 138,028 |
| Mar 12, 2026 | 13.37 | 13.57 | 12.07 | 12.11 | 12.11 | -13.44% | 148,425 |
| Mar 11, 2026 | 13.53 | 14.11 | 13.25 | 13.99 | 13.99 | 5.03% | 113,012 |
| Mar 10, 2026 | 15.22 | 15.70 | 13.24 | 13.32 | 13.32 | -11.73% | 252,477 |
| Mar 9, 2026 | 14.83 | 15.76 | 14.68 | 15.09 | 15.09 | -2.83% | 137,460 |
| Mar 6, 2026 | 15.50 | 16.14 | 15.24 | 15.53 | 15.53 | -8.16% | 75,174 |
| Mar 5, 2026 | 18.04 | 18.80 | 16.37 | 16.91 | 16.91 | -3.92% | 93,936 |
| Mar 4, 2026 | 17.47 | 18.30 | 17.20 | 17.60 | 17.60 | 1.38% | 95,713 |
| Mar 3, 2026 | 16.06 | 17.70 | 15.44 | 17.36 | 17.36 | -1.64% | 70,434 |
| Mar 2, 2026 | 17.21 | 17.80 | 16.48 | 17.65 | 17.65 | -3.66% | 67,718 |
| Feb 27, 2026 | 18.45 | 19.57 | 18.07 | 18.32 | 18.32 | -7.57% | 101,315 |
| Feb 26, 2026 | 17.82 | 19.87 | 17.82 | 19.82 | 19.82 | 9.38% | 87,650 |
| Feb 25, 2026 | 17.83 | 18.19 | 17.14 | 18.12 | 18.12 | 3.01% | 145,275 |
| Feb 24, 2026 | 14.69 | 17.62 | 14.53 | 17.59 | 17.59 | 14.59% | 233,773 |
| Feb 23, 2026 | 14.83 | 15.45 | 14.02 | 15.35 | 15.35 | 0.99% | 71,948 |
| Feb 20, 2026 | 15.93 | 15.93 | 14.33 | 15.20 | 15.20 | -7.37% | 203,350 |
| Feb 19, 2026 | 15.45 | 16.86 | 15.45 | 16.41 | 16.41 | 4.72% | 69,128 |
| Feb 18, 2026 | 15.37 | 17.05 | 15.37 | 15.67 | 15.67 | -1.20% | 166,913 |
| Feb 17, 2026 | 15.75 | 16.45 | 15.45 | 15.86 | 15.86 | 0.25% | 117,011 |
| Feb 13, 2026 | 15.74 | 16.45 | 15.50 | 15.82 | 15.82 | -0.06% | 118,003 |
| Feb 12, 2026 | 18.88 | 18.88 | 15.00 | 15.83 | 15.83 | -17.72% | 189,236 |
| Feb 11, 2026 | 20.20 | 21.56 | 17.89 | 19.24 | 19.24 | -7.54% | 148,054 |
| Feb 10, 2026 | 22.33 | 23.34 | 20.47 | 20.81 | 20.81 | -4.32% | 213,413 |
| Feb 9, 2026 | 18.76 | 22.22 | 18.76 | 21.75 | 21.75 | 21.37% | 577,949 |
| Feb 6, 2026 | 18.76 | 19.23 | 14.88 | 17.92 | 17.92 | 20.03% | 731,009 |
| Feb 5, 2026 | 15.75 | 17.21 | 14.79 | 14.93 | 14.93 | -8.12% | 227,286 |
| Feb 4, 2026 | 17.07 | 17.31 | 15.74 | 16.25 | 16.25 | -7.72% | 135,963 |
| Feb 3, 2026 | 18.34 | 18.34 | 16.40 | 17.61 | 17.61 | -6.68% | 120,507 |