T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
73.12
-11.69 (-13.78%)
Aug 15, 2025, 3:33 PM - Market open
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 70.11 | 73.98 | 67.00 | 71.66 | - | -15.51% | 118,626 |
| Aug 14, 2025 | 87.02 | 90.43 | 84.81 | 84.81 | 84.81 | -2.94% | 43,602 |
| Aug 13, 2025 | 91.50 | 91.78 | 82.07 | 87.38 | 87.38 | -3.89% | 61,220 |
| Aug 12, 2025 | 93.51 | 96.34 | 90.12 | 90.92 | 90.92 | -2.50% | 40,567 |
| Aug 11, 2025 | 90.37 | 95.36 | 87.90 | 93.25 | 93.25 | 3.11% | 47,719 |
| Aug 8, 2025 | 95.05 | 95.96 | 89.92 | 90.44 | 90.44 | -1.47% | 79,989 |
| Aug 7, 2025 | 99.24 | 99.24 | 88.19 | 91.79 | 91.79 | -6.61% | 52,240 |
| Aug 6, 2025 | 88.27 | 98.32 | 88.19 | 98.29 | 98.29 | 11.40% | 73,717 |
| Aug 5, 2025 | 92.72 | 93.59 | 87.45 | 88.23 | 88.23 | -6.03% | 32,832 |
| Aug 4, 2025 | 87.12 | 96.32 | 86.36 | 93.89 | 93.89 | 8.95% | 96,329 |
| Aug 1, 2025 | 98.14 | 98.14 | 85.05 | 86.18 | 86.18 | -18.45% | 77,670 |
| Jul 31, 2025 | 122.28 | 123.05 | 102.94 | 105.68 | 105.68 | 20.54% | 90,624 |
| Jul 30, 2025 | 78.05 | 87.75 | 78.05 | 87.68 | 87.68 | 11.11% | 32,476 |
| Jul 29, 2025 | 83.22 | 83.26 | 76.70 | 78.91 | 78.91 | -3.57% | 14,673 |
| Jul 28, 2025 | 80.75 | 81.83 | 78.94 | 81.83 | 81.83 | 2.29% | 21,750 |
| Jul 25, 2025 | 79.39 | 83.72 | 79.30 | 80.00 | 80.00 | 1.56% | 32,676 |
| Jul 24, 2025 | 80.94 | 81.38 | 78.77 | 78.77 | 78.77 | -0.67% | 21,922 |
| Jul 23, 2025 | 80.43 | 80.84 | 73.44 | 79.30 | 79.30 | -2.88% | 38,121 |
| Jul 22, 2025 | 86.79 | 87.14 | 80.10 | 81.65 | 81.65 | -7.03% | 42,374 |
| 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 |