YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
20.92
-0.82 (-3.79%)
At close: Mar 6, 2026, 4:00 PM EST
21.00
+0.08 (0.40%)
After-hours: Mar 6, 2026, 8:00 PM EST
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.10 | 21.25 | 20.92 | 20.92 | 20.92 | -3.81% | 2,482 |
| Mar 5, 2026 | 22.11 | 22.11 | 21.41 | 21.75 | 21.74 | -2.88% | 22,743 |
| Mar 4, 2026 | 22.37 | 22.75 | 22.37 | 22.39 | 22.01 | 0.32% | 7,850 |
| Mar 3, 2026 | 21.23 | 22.32 | 21.23 | 22.32 | 21.94 | -0.56% | 1,324 |
| Mar 2, 2026 | 22.41 | 22.45 | 22.19 | 22.45 | 22.06 | -1.34% | 3,813 |
| Feb 27, 2026 | 22.73 | 23.00 | 22.65 | 22.75 | 22.36 | -3.02% | 44,724 |
| Feb 26, 2026 | 22.77 | 23.46 | 22.77 | 23.46 | 23.06 | 2.00% | 4,578 |
| Feb 25, 2026 | 22.53 | 23.00 | 22.53 | 23.00 | 22.29 | 1.79% | 5,198 |
| Feb 24, 2026 | 21.97 | 22.60 | 21.97 | 22.60 | 21.90 | 4.65% | 1,130 |
| Feb 23, 2026 | 21.00 | 21.59 | 21.00 | 21.59 | 20.93 | 0.79% | 56,661 |
| Feb 20, 2026 | 21.86 | 21.86 | 20.95 | 21.42 | 20.76 | -3.09% | 6,213 |
| Feb 19, 2026 | 21.72 | 22.30 | 21.72 | 22.10 | 21.43 | 0.41% | 1,785 |
| Feb 18, 2026 | 22.54 | 22.55 | 21.94 | 22.01 | 21.03 | 0.76% | 6,054 |
| Feb 17, 2026 | 22.12 | 22.20 | 21.84 | 21.85 | 20.87 | 0.09% | 3,827 |
| Feb 13, 2026 | 21.81 | 21.95 | 21.75 | 21.83 | 20.86 | 0.09% | 3,590 |
| Feb 12, 2026 | 22.78 | 22.78 | 21.38 | 21.81 | 20.84 | -7.15% | 6,757 |
| Feb 11, 2026 | 24.28 | 24.28 | 23.25 | 23.49 | 22.14 | -2.74% | 6,871 |
| Feb 10, 2026 | 24.28 | 24.35 | 24.15 | 24.15 | 22.76 | -1.83% | 3,428 |
| Feb 9, 2026 | 23.52 | 24.74 | 23.46 | 24.60 | 23.18 | 7.47% | 6,373 |
| Feb 6, 2026 | 22.91 | 23.29 | 21.13 | 22.89 | 21.57 | 10.32% | 21,491 |
| Feb 5, 2026 | 21.73 | 21.73 | 20.75 | 20.75 | 19.55 | -4.91% | 6,754 |
| Feb 4, 2026 | 21.95 | 22.08 | 21.69 | 21.82 | 20.38 | -2.50% | 6,991 |
| Feb 3, 2026 | 22.15 | 22.38 | 22.04 | 22.38 | 20.90 | -2.85% | 1,443 |
| Feb 2, 2026 | 23.28 | 23.35 | 23.04 | 23.04 | 21.51 | 2.02% | 2,314 |
| Jan 30, 2026 | 25.42 | 25.42 | 22.22 | 22.58 | 21.09 | -11.94% | 8,831 |
| Jan 29, 2026 | 25.50 | 25.64 | 24.86 | 25.64 | 23.94 | -0.26% | 1,853 |
| Jan 28, 2026 | 25.40 | 25.92 | 25.35 | 25.71 | 23.81 | 3.59% | 2,343 |
| Jan 27, 2026 | 24.96 | 25.22 | 24.82 | 24.82 | 22.98 | -1.84% | 1,151 |
| Jan 26, 2026 | 24.88 | 25.33 | 24.43 | 25.29 | 23.41 | -0.01% | 2,588 |
| Jan 23, 2026 | 25.36 | 25.36 | 25.14 | 25.29 | 23.42 | -0.56% | 5,775 |
| Jan 22, 2026 | 25.48 | 25.62 | 25.43 | 25.43 | 23.55 | -2.10% | 1,727 |
| Jan 21, 2026 | 27.24 | 27.24 | 25.97 | 25.98 | 23.78 | -4.18% | 4,160 |
| Jan 20, 2026 | 28.72 | 28.72 | 27.05 | 27.11 | 24.82 | -8.62% | 8,180 |
| Jan 16, 2026 | 29.24 | 30.44 | 29.23 | 29.67 | 27.16 | 2.23% | 4,673 |
| Jan 15, 2026 | 28.69 | 29.85 | 28.69 | 29.02 | 26.57 | 1.56% | 7,115 |
| Jan 14, 2026 | 29.62 | 29.73 | 28.58 | 28.58 | 25.93 | -2.23% | 4,708 |
| Jan 13, 2026 | 28.25 | 29.23 | 28.25 | 29.23 | 26.52 | 7.85% | 1,103 |
| Jan 12, 2026 | 25.98 | 27.10 | 25.98 | 27.10 | 24.59 | 3.60% | 3,099 |
| Jan 9, 2026 | 26.37 | 26.37 | 25.91 | 26.16 | 23.73 | -0.82% | 1,288 |
| Jan 8, 2026 | 26.29 | 26.37 | 25.64 | 26.37 | 23.93 | -4.38% | 11,300 |
| Jan 7, 2026 | 27.45 | 27.70 | 27.25 | 27.58 | 24.80 | 0.66% | 6,946 |
| Jan 6, 2026 | 27.44 | 27.61 | 27.13 | 27.40 | 24.64 | -4.79% | 8,751 |
| Jan 5, 2026 | 29.15 | 29.15 | 28.53 | 28.78 | 25.88 | -0.47% | 3,281 |
| Jan 2, 2026 | 28.68 | 28.92 | 28.26 | 28.92 | 26.00 | -0.94% | 4,271 |
| Dec 31, 2025 | 29.19 | 29.28 | 29.15 | 29.19 | 26.01 | -0.71% | 1,659 |
| Dec 30, 2025 | 29.39 | 29.59 | 29.27 | 29.40 | 26.20 | 0.48% | 11,393 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.10 | 29.26 | 26.07 | -0.49% | 7,055 |
| Dec 26, 2025 | 29.10 | 29.40 | 29.03 | 29.40 | 26.20 | -0.68% | 5,634 |
| Dec 24, 2025 | 29.40 | 29.69 | 29.31 | 29.60 | 26.13 | 0.68% | 3,730 |
| Dec 23, 2025 | 29.78 | 29.78 | 29.40 | 29.40 | 25.95 | -1.01% | 2,514 |
| Dec 22, 2025 | 29.43 | 29.82 | 29.43 | 29.70 | 26.22 | 0.84% | 70,074 |
| Dec 19, 2025 | 29.84 | 30.00 | 29.38 | 29.45 | 26.00 | -2.10% | 6,602 |
| Dec 18, 2025 | 30.70 | 30.91 | 29.99 | 30.09 | 26.55 | -3.29% | 2,203 |
| Dec 17, 2025 | 31.76 | 31.76 | 31.11 | 31.11 | 27.18 | -2.49% | 1,555 |
| Dec 16, 2025 | 31.21 | 31.90 | 31.21 | 31.90 | 27.87 | 1.42% | 12,669 |
| Dec 15, 2025 | 31.91 | 31.91 | 31.17 | 31.45 | 27.48 | -1.04% | 1,769 |
| Dec 12, 2025 | 32.70 | 32.70 | 31.78 | 31.78 | 27.77 | -5.65% | 5,792 |
| Dec 11, 2025 | 33.54 | 34.07 | 33.48 | 33.69 | 29.43 | -1.21% | 4,049 |
| Dec 10, 2025 | 34.88 | 34.88 | 34.10 | 34.10 | 29.48 | -2.88% | 5,675 |
| Dec 9, 2025 | 34.80 | 35.11 | 34.63 | 35.11 | 30.36 | 0.94% | 2,983 |
| Dec 8, 2025 | 34.50 | 34.78 | 34.16 | 34.78 | 30.07 | 0.82% | 4,981 |
| Dec 5, 2025 | 34.06 | 34.58 | 34.00 | 34.50 | 29.83 | 0.52% | 3,019 |
| Dec 4, 2025 | 33.21 | 34.36 | 33.15 | 34.32 | 29.68 | 0.72% | 12,203 |
| Dec 3, 2025 | 34.01 | 34.49 | 33.87 | 34.08 | 28.85 | -1.23% | 6,429 |
| Dec 2, 2025 | 34.65 | 34.76 | 34.50 | 34.50 | 29.21 | 0.23% | 1,080 |
| Dec 1, 2025 | 33.60 | 34.42 | 33.60 | 34.42 | 29.14 | -0.94% | 2,337 |
| Nov 28, 2025 | 34.62 | 34.75 | 34.43 | 34.75 | 29.42 | 0.93% | 2,015 |
| Nov 26, 2025 | 34.68 | 34.80 | 34.40 | 34.43 | 28.82 | 1.61% | 2,505 |
| Nov 25, 2025 | 33.36 | 33.88 | 33.36 | 33.88 | 28.36 | 0.12% | 2,426 |
| Nov 24, 2025 | 35.29 | 35.29 | 33.34 | 33.84 | 28.33 | 2.24% | 116,539 |
| Nov 21, 2025 | 34.30 | 34.30 | 32.76 | 33.10 | 27.71 | -2.16% | 4,883 |
| Nov 20, 2025 | 35.29 | 35.29 | 33.83 | 33.83 | 28.32 | -6.88% | 2,572 |
| Nov 19, 2025 | 35.65 | 36.37 | 35.50 | 36.33 | 30.06 | -3.88% | 7,166 |
| Nov 18, 2025 | 37.10 | 37.81 | 37.10 | 37.80 | 31.28 | 0.88% | 1,922 |
| Nov 17, 2025 | 37.82 | 37.95 | 37.15 | 37.47 | 31.00 | -0.73% | 2,861 |
| Nov 14, 2025 | 37.50 | 38.04 | 37.50 | 37.74 | 31.23 | 1.14% | 4,722 |
| Nov 13, 2025 | 37.65 | 37.65 | 36.77 | 37.32 | 30.88 | -3.80% | 3,182 |
| Nov 12, 2025 | 38.81 | 39.00 | 38.52 | 38.79 | 31.76 | -0.28% | 1,678 |
| Nov 11, 2025 | 38.84 | 38.98 | 38.63 | 38.90 | 31.85 | -0.39% | 3,097 |
| Nov 10, 2025 | 39.62 | 39.62 | 39.05 | 39.05 | 31.97 | -1.05% | 2,589 |
| Nov 7, 2025 | 37.63 | 39.47 | 37.63 | 39.47 | 32.31 | 4.78% | 6,105 |
| Nov 6, 2025 | 37.28 | 38.18 | 37.27 | 37.67 | 30.84 | -1.64% | 4,733 |
| Nov 5, 2025 | 38.62 | 38.78 | 38.30 | 38.30 | 30.98 | -1.44% | 3,526 |
| Nov 4, 2025 | 38.49 | 39.22 | 38.38 | 38.86 | 31.43 | -3.06% | 5,668 |
| Nov 3, 2025 | 41.38 | 41.68 | 39.62 | 40.09 | 32.42 | -4.81% | 9,846 |
| Oct 31, 2025 | 43.60 | 43.87 | 41.83 | 42.11 | 34.06 | 0.29% | 3,836 |
| Oct 30, 2025 | 46.05 | 46.05 | 41.63 | 41.99 | 33.96 | -14.11% | 21,468 |
| Oct 29, 2025 | 48.00 | 49.07 | 47.87 | 48.89 | 39.13 | 1.43% | 8,170 |
| Oct 28, 2025 | 48.36 | 48.85 | 48.08 | 48.20 | 38.58 | 2.01% | 8,388 |
| Oct 27, 2025 | 47.44 | 47.98 | 47.25 | 47.25 | 37.81 | 0.53% | 3,937 |
| Oct 24, 2025 | 48.27 | 48.27 | 47.00 | 47.00 | 37.62 | -1.21% | 12,187 |
| Oct 23, 2025 | 47.02 | 47.70 | 46.92 | 47.58 | 38.08 | -0.35% | 8,069 |
| Oct 22, 2025 | 49.29 | 49.35 | 47.10 | 47.75 | 37.61 | -3.29% | 12,615 |
| Oct 21, 2025 | 50.26 | 50.26 | 48.74 | 49.37 | 38.89 | -0.96% | 5,661 |
| Oct 20, 2025 | 49.71 | 50.05 | 48.82 | 49.85 | 39.27 | 1.10% | 28,226 |
| Oct 17, 2025 | 49.05 | 49.70 | 49.05 | 49.31 | 38.84 | -0.86% | 4,415 |
| Oct 16, 2025 | 50.74 | 50.74 | 49.33 | 49.74 | 39.18 | -4.26% | 5,302 |
| Oct 15, 2025 | 51.50 | 52.91 | 51.50 | 51.95 | 40.09 | 2.80% | 14,833 |
| Oct 14, 2025 | 49.38 | 51.67 | 49.38 | 50.54 | 39.00 | 2.98% | 9,461 |
| Oct 13, 2025 | 49.45 | 49.45 | 48.40 | 49.07 | 37.87 | 0.98% | 3,916 |