YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
16.65
-0.37 (-2.15%)
At close: Apr 28, 2026, 4:00 PM EDT
16.65
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.91 | 16.91 | 16.72 | 16.64 | - | -2.23% | 761 |
| Apr 27, 2026 | 16.48 | 17.11 | 16.48 | 17.02 | 17.02 | 2.17% | 4,401 |
| Apr 24, 2026 | 16.06 | 16.66 | 15.86 | 16.66 | 16.66 | 0.66% | 2,353 |
| Apr 23, 2026 | 17.09 | 17.09 | 16.15 | 16.55 | 16.55 | -7.31% | 3,177 |
| Apr 22, 2026 | 18.47 | 18.47 | 17.85 | 17.85 | 17.73 | -1.69% | 1,221 |
| Apr 21, 2026 | 18.40 | 18.86 | 18.16 | 18.16 | 18.04 | -1.25% | 10,684 |
| Apr 20, 2026 | 17.89 | 18.43 | 17.79 | 18.39 | 18.26 | 2.16% | 9,063 |
| Apr 17, 2026 | 18.39 | 18.43 | 18.00 | 18.00 | 17.88 | -0.79% | 5,105 |
| Apr 16, 2026 | 18.12 | 18.40 | 18.11 | 18.15 | 18.02 | -0.13% | 2,405 |
| Apr 15, 2026 | 18.05 | 18.34 | 18.05 | 18.17 | 17.94 | 1.55% | 4,730 |
| Apr 14, 2026 | 17.79 | 17.94 | 17.65 | 17.89 | 17.67 | 0.92% | 4,485 |
| Apr 13, 2026 | 17.32 | 17.97 | 17.32 | 17.73 | 17.50 | 2.88% | 4,624 |
| Apr 10, 2026 | 17.31 | 17.31 | 16.58 | 17.23 | 17.01 | 0.68% | 9,310 |
| Apr 9, 2026 | 16.90 | 17.11 | 16.67 | 17.11 | 16.90 | -1.08% | 5,763 |
| Apr 8, 2026 | 18.44 | 18.44 | 17.30 | 17.30 | 16.90 | -3.37% | 2,481 |
| Apr 7, 2026 | 17.57 | 17.90 | 17.57 | 17.90 | 17.49 | 0.53% | 4,481 |
| Apr 6, 2026 | 17.83 | 17.85 | 17.79 | 17.81 | 17.39 | -2.98% | 1,052 |
| Apr 2, 2026 | 18.31 | 18.42 | 18.31 | 18.36 | 17.93 | 0.30% | 27,782 |
| Apr 1, 2026 | 18.42 | 18.47 | 18.30 | 18.30 | 17.67 | 0.78% | 1,684 |
| Mar 31, 2026 | 17.98 | 18.21 | 17.98 | 18.16 | 17.53 | 7.71% | 1,564 |
| Mar 30, 2026 | 17.04 | 17.09 | 16.71 | 16.86 | 16.28 | -1.03% | 5,465 |
| Mar 27, 2026 | 17.00 | 17.04 | 17.00 | 17.04 | 16.45 | -4.03% | 1,978 |
| Mar 26, 2026 | 18.23 | 18.24 | 17.75 | 17.75 | 17.14 | -5.30% | 2,676 |
| Mar 25, 2026 | 18.85 | 19.00 | 18.48 | 18.74 | 17.87 | 2.37% | 11,964 |
| Mar 24, 2026 | 18.90 | 18.90 | 18.28 | 18.31 | 17.45 | -2.92% | 422,853 |
| Mar 23, 2026 | 18.85 | 19.14 | 18.45 | 18.86 | 17.98 | 0.64% | 492,322 |
| Mar 20, 2026 | 18.54 | 18.78 | 18.17 | 18.74 | 17.86 | -0.91% | 5,376 |
| Mar 19, 2026 | 18.76 | 19.05 | 18.60 | 18.91 | 18.03 | -2.26% | 3,495 |
| Mar 18, 2026 | 19.52 | 19.53 | 19.34 | 19.35 | 18.31 | 1.68% | 7,249 |
| Mar 17, 2026 | 19.72 | 19.72 | 18.92 | 19.03 | 18.00 | -2.51% | 570,487 |
| Mar 16, 2026 | 19.41 | 19.52 | 19.02 | 19.52 | 18.47 | 4.87% | 2,887 |
| Mar 13, 2026 | 18.59 | 19.02 | 18.59 | 18.61 | 17.61 | 0.34% | 1,240 |
| Mar 12, 2026 | 19.40 | 19.67 | 18.55 | 18.55 | 17.55 | -7.72% | 5,173 |
| Mar 11, 2026 | 20.02 | 20.10 | 19.63 | 20.10 | 18.77 | 2.41% | 9,137 |
| Mar 10, 2026 | 21.06 | 21.06 | 19.62 | 19.63 | 18.33 | -5.36% | 24,192 |
| Mar 9, 2026 | 20.81 | 20.89 | 20.64 | 20.74 | 19.37 | -0.84% | 6,109 |
| Mar 6, 2026 | 21.10 | 21.25 | 20.92 | 20.92 | 19.53 | -3.81% | 2,482 |
| Mar 5, 2026 | 22.11 | 22.11 | 21.41 | 21.75 | 20.30 | -2.88% | 22,744 |
| Mar 4, 2026 | 22.37 | 22.75 | 22.37 | 22.39 | 20.55 | 0.32% | 7,850 |
| Mar 3, 2026 | 21.23 | 22.32 | 21.23 | 22.32 | 20.48 | -0.56% | 1,324 |
| Mar 2, 2026 | 22.41 | 22.45 | 22.19 | 22.45 | 20.60 | -1.34% | 3,813 |
| Feb 27, 2026 | 22.73 | 23.00 | 22.65 | 22.75 | 20.88 | -3.02% | 44,724 |
| Feb 26, 2026 | 22.77 | 23.46 | 22.77 | 23.46 | 21.53 | 2.00% | 4,578 |
| Feb 25, 2026 | 22.53 | 23.00 | 22.53 | 23.00 | 20.82 | 1.79% | 5,198 |
| Feb 24, 2026 | 21.97 | 22.60 | 21.97 | 22.60 | 20.45 | 4.65% | 1,130 |
| Feb 23, 2026 | 21.00 | 21.59 | 21.00 | 21.59 | 19.54 | 0.79% | 56,661 |
| Feb 20, 2026 | 21.86 | 21.86 | 20.95 | 21.42 | 19.39 | -3.09% | 6,213 |
| Feb 19, 2026 | 21.72 | 22.30 | 21.72 | 22.10 | 20.00 | 0.41% | 1,785 |
| Feb 18, 2026 | 22.54 | 22.55 | 21.94 | 22.01 | 19.64 | 0.76% | 6,054 |
| Feb 17, 2026 | 22.12 | 22.20 | 21.84 | 21.85 | 19.49 | 0.09% | 3,827 |
| Feb 13, 2026 | 21.81 | 21.95 | 21.75 | 21.83 | 19.47 | 0.09% | 3,590 |
| Feb 12, 2026 | 22.78 | 22.78 | 21.38 | 21.81 | 19.45 | -7.15% | 6,757 |
| Feb 11, 2026 | 24.28 | 24.28 | 23.25 | 23.49 | 20.67 | -2.74% | 6,871 |
| Feb 10, 2026 | 24.28 | 24.35 | 24.15 | 24.15 | 21.25 | -1.83% | 3,428 |
| Feb 9, 2026 | 23.52 | 24.74 | 23.46 | 24.60 | 21.65 | 7.47% | 6,373 |
| Feb 6, 2026 | 22.91 | 23.29 | 21.13 | 22.89 | 20.14 | 10.32% | 21,491 |
| Feb 5, 2026 | 21.73 | 21.73 | 20.75 | 20.75 | 18.26 | -4.91% | 6,754 |
| Feb 4, 2026 | 21.95 | 22.08 | 21.69 | 21.82 | 19.02 | -2.50% | 6,991 |
| Feb 3, 2026 | 22.15 | 22.38 | 22.04 | 22.38 | 19.51 | -2.85% | 1,443 |
| Feb 2, 2026 | 23.28 | 23.35 | 23.04 | 23.04 | 20.09 | 2.02% | 2,314 |
| Jan 30, 2026 | 25.42 | 25.42 | 22.22 | 22.58 | 19.69 | -11.94% | 8,831 |
| Jan 29, 2026 | 25.50 | 25.64 | 24.86 | 25.64 | 22.36 | -0.26% | 1,853 |
| Jan 28, 2026 | 25.40 | 25.92 | 25.35 | 25.71 | 22.23 | 3.59% | 2,343 |
| Jan 27, 2026 | 24.96 | 25.22 | 24.82 | 24.82 | 21.46 | -1.84% | 1,151 |
| Jan 26, 2026 | 24.88 | 25.33 | 24.43 | 25.29 | 21.86 | -0.01% | 2,588 |
| Jan 23, 2026 | 25.36 | 25.36 | 25.14 | 25.29 | 21.86 | -0.56% | 5,775 |
| Jan 22, 2026 | 25.48 | 25.62 | 25.43 | 25.43 | 21.99 | -2.10% | 1,727 |
| Jan 21, 2026 | 27.24 | 27.24 | 25.97 | 25.98 | 22.20 | -4.18% | 4,160 |
| Jan 20, 2026 | 28.72 | 28.72 | 27.05 | 27.11 | 23.17 | -8.62% | 8,180 |
| Jan 16, 2026 | 29.24 | 30.44 | 29.23 | 29.67 | 25.36 | 2.23% | 4,673 |
| Jan 15, 2026 | 28.69 | 29.85 | 28.69 | 29.02 | 24.81 | 1.56% | 7,115 |
| Jan 14, 2026 | 29.62 | 29.73 | 28.58 | 28.58 | 24.21 | -2.23% | 4,708 |
| Jan 13, 2026 | 28.25 | 29.23 | 28.25 | 29.23 | 24.76 | 7.85% | 1,103 |
| Jan 12, 2026 | 25.98 | 27.10 | 25.98 | 27.10 | 22.96 | 3.60% | 3,099 |
| Jan 9, 2026 | 26.37 | 26.37 | 25.91 | 26.16 | 22.16 | -0.82% | 1,288 |
| Jan 8, 2026 | 26.29 | 26.37 | 25.64 | 26.37 | 22.34 | -4.38% | 11,300 |
| Jan 7, 2026 | 27.45 | 27.70 | 27.25 | 27.58 | 23.16 | 0.66% | 6,946 |
| Jan 6, 2026 | 27.44 | 27.61 | 27.13 | 27.40 | 23.00 | -4.79% | 8,751 |
| Jan 5, 2026 | 29.15 | 29.15 | 28.53 | 28.78 | 24.16 | -0.47% | 3,281 |
| Jan 2, 2026 | 28.68 | 28.92 | 28.26 | 28.92 | 24.28 | -0.94% | 4,271 |
| Dec 31, 2025 | 29.19 | 29.28 | 29.15 | 29.19 | 24.29 | -0.71% | 1,659 |
| Dec 30, 2025 | 29.39 | 29.59 | 29.27 | 29.40 | 24.46 | 0.48% | 11,393 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.10 | 29.26 | 24.35 | -0.49% | 7,055 |
| Dec 26, 2025 | 29.10 | 29.40 | 29.03 | 29.40 | 24.47 | -0.68% | 5,634 |
| Dec 24, 2025 | 29.40 | 29.69 | 29.31 | 29.60 | 24.40 | 0.68% | 3,730 |
| Dec 23, 2025 | 29.78 | 29.78 | 29.40 | 29.40 | 24.23 | -1.01% | 2,514 |
| Dec 22, 2025 | 29.43 | 29.82 | 29.43 | 29.70 | 24.48 | 0.84% | 70,074 |
| Dec 19, 2025 | 29.84 | 30.00 | 29.38 | 29.45 | 24.27 | -2.10% | 6,602 |
| Dec 18, 2025 | 30.70 | 30.91 | 29.99 | 30.09 | 24.79 | -3.29% | 2,203 |
| Dec 17, 2025 | 31.76 | 31.76 | 31.11 | 31.11 | 25.38 | -2.49% | 1,555 |
| Dec 16, 2025 | 31.21 | 31.90 | 31.21 | 31.90 | 26.03 | 1.42% | 12,669 |
| Dec 15, 2025 | 31.91 | 31.91 | 31.17 | 31.45 | 25.66 | -1.04% | 1,769 |
| Dec 12, 2025 | 32.70 | 32.70 | 31.78 | 31.78 | 25.93 | -5.65% | 5,792 |
| Dec 11, 2025 | 33.54 | 34.07 | 33.48 | 33.69 | 27.48 | -1.21% | 4,049 |
| Dec 10, 2025 | 34.88 | 34.88 | 34.10 | 34.10 | 27.53 | -2.88% | 5,675 |
| Dec 9, 2025 | 34.80 | 35.11 | 34.63 | 35.11 | 28.35 | 0.94% | 2,983 |
| Dec 8, 2025 | 34.50 | 34.78 | 34.16 | 34.78 | 28.08 | 0.82% | 4,981 |
| Dec 5, 2025 | 34.06 | 34.58 | 34.00 | 34.50 | 27.85 | 0.52% | 3,019 |
| Dec 4, 2025 | 33.21 | 34.36 | 33.15 | 34.32 | 27.71 | 0.72% | 12,203 |
| Dec 3, 2025 | 34.01 | 34.49 | 33.87 | 34.08 | 26.94 | -1.23% | 6,429 |