T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
81.65
-6.17 (-7.03%)
At close: Jul 22, 2025, 4:00 PM
81.65
0.00 (0.00%)
After-hours: Jul 22, 2025, 8:00 PM EDT
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 86.79 | 87.14 | 80.10 | 81.65 | 81.65 | -7.03% | 42,147 |
| Jul 21, 2025 | 87.85 | 92.46 | 84.04 | 87.83 | 87.83 | 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 |
| Jul 16, 2025 | 72.30 | 81.59 | 72.30 | 80.54 | 80.54 | 12.08% | 28,812 |
| Jul 15, 2025 | 70.91 | 72.61 | 69.54 | 71.86 | 71.86 | 0.59% | 17,841 |
| Jul 14, 2025 | 64.49 | 71.44 | 64.46 | 71.44 | 71.44 | 11.86% | 17,022 |
| Jul 11, 2025 | 63.24 | 66.50 | 63.24 | 63.87 | 63.87 | 0.91% | 7,461 |
| Jul 10, 2025 | 65.22 | 65.88 | 60.50 | 63.29 | 63.29 | -2.79% | 22,413 |
| Jul 9, 2025 | 63.87 | 65.11 | 63.13 | 65.11 | 65.11 | 2.94% | 4,865 |
| Jul 8, 2025 | 65.63 | 65.63 | 60.88 | 63.25 | 63.25 | -4.98% | 23,399 |
| Jul 7, 2025 | 60.88 | 66.94 | 60.88 | 66.56 | 66.56 | 7.05% | 24,917 |
| Jul 3, 2025 | 60.81 | 62.52 | 60.38 | 62.18 | 62.18 | 2.78% | 6,588 |
| Jul 2, 2025 | 58.62 | 61.95 | 58.62 | 60.50 | 60.50 | 3.79% | 11,041 |
| Jul 1, 2025 | 63.01 | 63.69 | 57.70 | 58.29 | 58.29 | -8.98% | 29,864 |
| Jun 30, 2025 | 64.67 | 64.71 | 61.74 | 64.04 | 64.04 | -0.57% | 15,377 |
| Jun 27, 2025 | 64.23 | 64.41 | 62.56 | 64.41 | 64.41 | 1.09% | 7,354 |
| Jun 26, 2025 | 61.60 | 64.68 | 60.97 | 63.72 | 63.72 | 4.13% | 8,614 |
| Jun 25, 2025 | 63.98 | 64.16 | 61.19 | 61.19 | 61.19 | -3.53% | 6,650 |
| Jun 24, 2025 | 63.45 | 64.05 | 61.81 | 63.43 | 63.43 | 2.25% | 16,266 |
| Jun 23, 2025 | 59.95 | 63.40 | 59.95 | 62.04 | 62.04 | 2.58% | 20,108 |
| Jun 20, 2025 | 62.00 | 62.08 | 59.40 | 60.48 | 60.48 | -1.04% | 15,957 |
| Jun 18, 2025 | 60.80 | 61.49 | 60.20 | 61.11 | 61.11 | 3.07% | 15,332 |
| Jun 17, 2025 | 58.56 | 59.61 | 58.37 | 59.29 | 59.29 | 1.23% | 7,770 |
| Jun 16, 2025 | 57.89 | 58.62 | 57.49 | 58.57 | 58.57 | 6.32% | 11,184 |
| Jun 13, 2025 | 51.30 | 55.26 | 51.30 | 55.09 | 55.09 | 4.20% | 19,572 |
| Jun 12, 2025 | 54.25 | 55.81 | 52.26 | 52.87 | 52.87 | -1.98% | 20,094 |
| Jun 11, 2025 | 51.42 | 54.00 | 51.42 | 53.94 | 53.94 | 5.45% | 12,327 |
| Jun 10, 2025 | 50.25 | 51.88 | 49.02 | 51.15 | 51.15 | 0.79% | 7,327 |
| Jun 9, 2025 | 52.71 | 52.71 | 49.24 | 50.75 | 50.75 | -5.30% | 20,064 |
| Jun 6, 2025 | 52.80 | 53.91 | 52.80 | 53.59 | 53.59 | 3.48% | 10,236 |
| Jun 5, 2025 | 48.89 | 51.88 | 48.81 | 51.79 | 51.79 | 6.59% | 8,486 |
| Jun 4, 2025 | 47.42 | 49.00 | 47.34 | 48.59 | 48.59 | 2.72% | 10,967 |
| Jun 3, 2025 | 47.00 | 47.49 | 46.37 | 47.30 | 47.30 | -0.17% | 6,837 |
| Jun 2, 2025 | 45.31 | 47.51 | 44.91 | 47.38 | 47.38 | 6.93% | 12,814 |
| May 30, 2025 | 42.64 | 44.31 | 42.13 | 44.31 | 44.31 | 4.82% | 6,220 |
| May 29, 2025 | 42.26 | 42.74 | 41.42 | 42.27 | 42.27 | 0.34% | 5,383 |
| May 28, 2025 | 42.89 | 43.31 | 42.13 | 42.13 | 42.13 | -1.78% | 4,308 |
| May 27, 2025 | 40.87 | 42.98 | 40.87 | 42.89 | 42.89 | 7.60% | 16,771 |
| May 23, 2025 | 37.71 | 40.29 | 37.71 | 39.87 | 39.87 | 0.98% | 3,821 |
| May 22, 2025 | 38.49 | 40.11 | 38.49 | 39.48 | 39.48 | 1.31% | 2,217 |
| May 21, 2025 | 38.46 | 40.33 | 38.35 | 38.97 | 38.97 | -0.99% | 4,502 |
| May 20, 2025 | 39.41 | 39.41 | 37.96 | 39.36 | 39.36 | 1.12% | 3,414 |
| May 19, 2025 | 36.74 | 39.21 | 36.55 | 38.92 | 38.92 | -0.35% | 7,092 |
| May 16, 2025 | 39.44 | 39.66 | 39.04 | 39.06 | 39.06 | 1.23% | 6,046 |
| May 15, 2025 | 37.58 | 38.58 | 36.92 | 38.58 | 38.58 | 2.99% | 8,612 |
| May 14, 2025 | 35.84 | 37.46 | 35.76 | 37.46 | 37.46 | 6.30% | 17,147 |
| May 13, 2025 | 32.25 | 35.26 | 32.25 | 35.24 | 35.24 | 10.04% | 22,354 |
| May 12, 2025 | 31.01 | 32.89 | 30.07 | 32.03 | 32.03 | 4.50% | 4,698 |
| May 9, 2025 | 29.60 | 31.09 | 29.60 | 30.65 | 30.65 | 5.04% | 1,762 |