YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
34.50
+0.18 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.06 | 34.58 | 34.00 | 34.50 | 34.50 | 0.52% | 3,019 |
| Dec 4, 2025 | 33.21 | 34.36 | 33.15 | 34.32 | 34.32 | 0.72% | 12,197 |
| Dec 3, 2025 | 34.01 | 34.49 | 33.87 | 34.08 | 33.37 | -1.23% | 6,429 |
| Dec 2, 2025 | 34.65 | 34.76 | 34.50 | 34.50 | 33.79 | 0.23% | 1,080 |
| Dec 1, 2025 | 33.60 | 34.42 | 33.60 | 34.42 | 33.71 | -0.94% | 2,337 |
| Nov 28, 2025 | 34.62 | 34.75 | 34.43 | 34.75 | 34.03 | 0.93% | 2,015 |
| Nov 26, 2025 | 34.68 | 34.80 | 34.40 | 34.43 | 33.33 | 1.61% | 2,505 |
| Nov 25, 2025 | 33.36 | 33.88 | 33.36 | 33.88 | 32.80 | 0.12% | 2,426 |
| Nov 24, 2025 | 35.29 | 35.29 | 33.34 | 33.84 | 32.76 | 2.24% | 116,539 |
| Nov 21, 2025 | 34.30 | 34.30 | 32.76 | 33.10 | 32.04 | -2.16% | 4,883 |
| Nov 20, 2025 | 35.29 | 35.29 | 33.83 | 33.83 | 32.75 | -6.88% | 2,572 |
| Nov 19, 2025 | 35.65 | 36.37 | 35.50 | 36.33 | 34.77 | -3.88% | 7,166 |
| Nov 18, 2025 | 37.10 | 37.81 | 37.10 | 37.80 | 36.17 | 0.88% | 1,922 |
| Nov 17, 2025 | 37.82 | 37.95 | 37.15 | 37.47 | 35.86 | -0.73% | 2,861 |
| Nov 14, 2025 | 37.50 | 38.04 | 37.50 | 37.74 | 36.12 | 1.14% | 4,722 |
| Nov 13, 2025 | 37.65 | 37.65 | 36.77 | 37.32 | 35.72 | -3.80% | 3,182 |
| Nov 12, 2025 | 38.81 | 39.00 | 38.52 | 38.79 | 36.73 | -0.28% | 1,678 |
| Nov 11, 2025 | 38.84 | 38.98 | 38.63 | 38.90 | 36.83 | -0.39% | 3,097 |
| Nov 10, 2025 | 39.62 | 39.62 | 39.05 | 39.05 | 36.98 | -1.05% | 2,589 |
| Nov 7, 2025 | 37.63 | 39.47 | 37.63 | 39.47 | 37.37 | 4.78% | 6,105 |
| Nov 6, 2025 | 37.28 | 38.18 | 37.27 | 37.67 | 35.67 | -1.64% | 4,733 |
| Nov 5, 2025 | 38.62 | 38.78 | 38.30 | 38.30 | 35.83 | -1.44% | 3,526 |
| Nov 4, 2025 | 38.49 | 39.22 | 38.38 | 38.86 | 36.35 | -3.06% | 5,668 |
| Nov 3, 2025 | 41.38 | 41.68 | 39.62 | 40.09 | 37.50 | -4.81% | 9,846 |
| Oct 31, 2025 | 43.60 | 43.87 | 41.83 | 42.11 | 39.39 | 0.29% | 3,836 |
| Oct 30, 2025 | 46.05 | 46.05 | 41.63 | 41.99 | 39.28 | -14.11% | 21,468 |
| Oct 29, 2025 | 48.00 | 49.07 | 47.87 | 48.89 | 45.25 | 1.43% | 8,170 |
| Oct 28, 2025 | 48.36 | 48.85 | 48.08 | 48.20 | 44.62 | 2.01% | 8,388 |
| Oct 27, 2025 | 47.44 | 47.98 | 47.25 | 47.25 | 43.74 | 0.53% | 3,937 |
| Oct 24, 2025 | 48.27 | 48.27 | 47.00 | 47.00 | 43.51 | -1.21% | 12,187 |
| Oct 23, 2025 | 47.02 | 47.70 | 46.92 | 47.58 | 44.04 | -0.35% | 8,069 |
| Oct 22, 2025 | 49.29 | 49.35 | 47.10 | 47.75 | 43.50 | -3.29% | 12,615 |
| Oct 21, 2025 | 50.26 | 50.26 | 48.74 | 49.37 | 44.98 | -0.96% | 5,661 |
| Oct 20, 2025 | 49.71 | 50.05 | 48.82 | 49.85 | 45.41 | 1.10% | 28,226 |
| Oct 17, 2025 | 49.05 | 49.70 | 49.05 | 49.31 | 44.92 | -0.86% | 4,415 |
| Oct 16, 2025 | 50.74 | 50.74 | 49.33 | 49.74 | 45.31 | -4.26% | 5,302 |
| Oct 15, 2025 | 51.50 | 52.91 | 51.50 | 51.95 | 46.37 | 2.80% | 14,833 |
| Oct 14, 2025 | 49.38 | 51.67 | 49.38 | 50.54 | 45.11 | 2.98% | 9,461 |
| Oct 13, 2025 | 49.45 | 49.45 | 48.40 | 49.07 | 43.80 | 0.98% | 3,916 |
| Oct 10, 2025 | 49.03 | 49.30 | 48.55 | 48.60 | 43.37 | 0.48% | 7,762 |
| Oct 9, 2025 | 48.08 | 48.54 | 47.96 | 48.36 | 43.17 | 0.79% | 6,248 |
| Oct 8, 2025 | 47.17 | 48.89 | 47.17 | 47.99 | 42.83 | 0.86% | 20,324 |
| Oct 7, 2025 | 47.50 | 47.62 | 47.00 | 47.57 | 42.46 | -1.24% | 14,615 |
| Oct 6, 2025 | 47.00 | 48.17 | 46.81 | 48.17 | 42.99 | 2.20% | 18,732 |
| Oct 3, 2025 | 47.33 | 48.92 | 46.05 | 47.13 | 42.07 | -6.93% | 45,672 |
| Oct 2, 2025 | 50.92 | 51.50 | 50.23 | 50.64 | 45.20 | -6.37% | 21,159 |
| Oct 1, 2025 | 56.27 | 56.27 | 54.00 | 54.08 | 45.58 | -2.09% | 113,832 |
| Sep 30, 2025 | 54.44 | 55.36 | 53.51 | 55.24 | 46.55 | -1.71% | 6,179 |
| Sep 29, 2025 | 56.26 | 56.72 | 55.39 | 56.20 | 47.36 | 3.39% | 10,235 |
| Sep 26, 2025 | 53.40 | 54.36 | 52.96 | 54.36 | 45.81 | 2.51% | 8,494 |
| Sep 25, 2025 | 52.30 | 53.41 | 52.12 | 53.03 | 44.69 | -0.38% | 2,456 |
| Sep 24, 2025 | 53.78 | 53.78 | 53.23 | 53.23 | 44.86 | -0.59% | 617 |
| Sep 23, 2025 | 56.83 | 56.83 | 53.54 | 53.54 | 45.12 | -2.72% | 3,222 |
| Sep 22, 2025 | 54.28 | 55.27 | 54.28 | 55.04 | 46.39 | 1.29% | 590,179 |
| Sep 19, 2025 | 54.87 | 54.93 | 54.34 | 54.34 | 45.79 | 0.18% | 910 |
| Sep 18, 2025 | 54.18 | 54.24 | 54.18 | 54.24 | 45.72 | 0.24% | 481 |
| Sep 17, 2025 | 53.04 | 54.11 | 52.21 | 54.11 | 45.60 | - | 1,807 |
| Sep 16, 2025 | 54.10 | 54.20 | 54.10 | 54.11 | 45.61 | -0.59% | 2,078 |
| Sep 15, 2025 | 54.66 | 55.05 | 54.36 | 54.43 | 45.88 | 2.20% | 2,136 |
| Sep 12, 2025 | 53.21 | 53.41 | 53.21 | 53.26 | 44.89 | 0.13% | 1,041 |
| Sep 11, 2025 | 53.22 | 53.69 | 52.96 | 53.19 | 44.83 | 0.31% | 3,106 |
| Sep 10, 2025 | 52.59 | 53.02 | 52.59 | 53.02 | 44.69 | 0.67% | 2,765 |
| Sep 9, 2025 | 52.38 | 52.67 | 52.38 | 52.67 | 44.39 | 2.00% | 722 |
| Sep 8, 2025 | 51.94 | 51.94 | 51.16 | 51.64 | 43.52 | 0.66% | 10,250 |
| Sep 5, 2025 | 52.21 | 52.21 | 50.59 | 51.30 | 43.24 | -1.38% | 12,704 |
| Sep 4, 2025 | 53.59 | 53.59 | 51.37 | 52.02 | 43.84 | -5.76% | 13,172 |
| Sep 3, 2025 | 54.61 | 55.27 | 53.79 | 55.20 | 44.77 | 2.82% | 40,035 |
| Sep 2, 2025 | 51.27 | 53.77 | 50.58 | 53.69 | 43.55 | 2.59% | 3,222 |
| Aug 29, 2025 | 52.22 | 52.33 | 52.13 | 52.33 | 42.45 | -1.38% | 788 |
| Aug 28, 2025 | 52.95 | 53.34 | 52.95 | 53.06 | 43.04 | 2.30% | 1,308 |
| Aug 27, 2025 | 52.30 | 52.30 | 51.81 | 51.87 | 42.07 | -1.18% | 2,026 |
| Aug 26, 2025 | 52.49 | 52.52 | 52.35 | 52.49 | 42.58 | 0.18% | 1,849 |
| Aug 25, 2025 | 52.68 | 52.68 | 52.40 | 52.40 | 42.50 | 4.25% | 1,278 |
| Aug 22, 2025 | 49.42 | 50.82 | 49.40 | 50.26 | 40.77 | 2.30% | 2,807 |
| Aug 21, 2025 | 49.84 | 49.84 | 49.13 | 49.13 | 39.85 | -2.75% | 1,013 |
| Aug 20, 2025 | 49.89 | 50.52 | 49.61 | 50.52 | 40.98 | 0.87% | 2,325 |
| Aug 19, 2025 | 50.54 | 50.59 | 49.98 | 50.08 | 40.62 | -1.62% | 4,800 |
| Aug 18, 2025 | 49.11 | 50.91 | 48.00 | 50.91 | 41.29 | 2.17% | 4,672 |
| Aug 15, 2025 | 48.58 | 49.85 | 48.57 | 49.83 | 40.42 | -5.97% | 9,703 |
| Aug 14, 2025 | 53.45 | 54.34 | 52.99 | 52.99 | 42.98 | -1.21% | 1,074 |
| Aug 13, 2025 | 54.00 | 54.00 | 52.43 | 53.64 | 43.51 | -1.66% | 2,345 |
| Aug 12, 2025 | 54.65 | 55.16 | 54.55 | 54.55 | 44.24 | -0.54% | 3,838 |
| Aug 11, 2025 | 55.12 | 55.12 | 54.84 | 54.84 | 44.48 | 1.54% | 1,226 |
| Aug 8, 2025 | 54.48 | 55.43 | 54.01 | 54.01 | 43.81 | -0.70% | 1,559 |
| Aug 7, 2025 | 55.76 | 55.99 | 53.78 | 54.39 | 44.12 | -2.63% | 7,591 |
| Aug 6, 2025 | 54.51 | 55.86 | 54.42 | 55.86 | 45.31 | 5.00% | 4,395 |
| Aug 5, 2025 | 53.75 | 54.21 | 53.06 | 53.20 | 43.15 | -2.37% | 7,377 |
| Aug 4, 2025 | 51.02 | 55.10 | 51.02 | 54.49 | 44.20 | 4.05% | 7,228 |
| Aug 1, 2025 | 55.45 | 55.45 | 52.21 | 52.36 | 42.47 | -7.71% | 7,509 |
| Jul 31, 2025 | 58.42 | 58.42 | 56.41 | 56.74 | 46.02 | 9.81% | 5,742 |
| Jul 30, 2025 | 50.66 | 51.67 | 50.66 | 51.67 | 41.91 | 4.73% | 4,141 |