T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
81.36
+4.55 (5.92%)
At close: Oct 6, 2025, 4:00 PM EDT
80.98
-0.38 (-0.47%)
After-hours: Oct 6, 2025, 6:50 PM EDT
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 78.59 | 82.18 | 76.61 | 81.36 | - | 5.92% | 140,430 |
| Oct 3, 2025 | 80.76 | 83.93 | 74.04 | 76.81 | 76.81 | -16.51% | 200,994 |
| Oct 2, 2025 | 94.79 | 94.79 | 90.00 | 92.00 | 92.00 | -0.64% | 24,290 |
| Oct 1, 2025 | 96.41 | 97.92 | 92.59 | 92.59 | 92.59 | -6.82% | 27,924 |
| Sep 30, 2025 | 103.00 | 103.21 | 92.22 | 99.37 | 99.37 | -4.29% | 51,657 |
| Sep 29, 2025 | 103.25 | 103.95 | 98.43 | 103.82 | 103.82 | 9.56% | 46,655 |
| Sep 26, 2025 | 90.70 | 94.76 | 88.83 | 94.76 | 94.76 | 4.52% | 23,461 |
| Sep 25, 2025 | 90.09 | 92.31 | 86.34 | 90.66 | 90.66 | -0.95% | 22,245 |
| Sep 24, 2025 | 93.57 | 94.59 | 91.53 | 91.53 | 91.53 | 0.31% | 16,766 |
| Sep 23, 2025 | 99.88 | 99.88 | 90.82 | 91.25 | 91.25 | -6.49% | 27,522 |
| Sep 22, 2025 | 96.72 | 99.27 | 94.49 | 97.59 | 97.59 | 2.32% | 28,931 |
| Sep 19, 2025 | 95.38 | 98.65 | 94.95 | 95.37 | 95.37 | -0.60% | 35,965 |
| Sep 18, 2025 | 96.94 | 98.86 | 93.64 | 95.95 | 95.95 | -0.03% | 30,223 |
| Sep 17, 2025 | 95.84 | 96.33 | 87.92 | 95.98 | 95.98 | -0.61% | 26,370 |
| Sep 16, 2025 | 100.13 | 103.00 | 95.59 | 96.57 | 96.57 | -1.87% | 33,097 |
| Sep 15, 2025 | 94.52 | 102.03 | 94.52 | 98.41 | 98.41 | 5.82% | 56,302 |
| Sep 12, 2025 | 94.17 | 96.70 | 92.23 | 93.00 | 93.00 | 0.05% | 23,413 |
| Sep 11, 2025 | 94.79 | 97.49 | 91.50 | 92.95 | 92.95 | -0.05% | 68,444 |
| Sep 10, 2025 | 91.94 | 93.00 | 90.15 | 93.00 | 93.00 | 1.66% | 22,105 |
| Sep 9, 2025 | 88.61 | 93.68 | 88.61 | 91.48 | 91.48 | 5.06% | 25,606 |
| Sep 8, 2025 | 88.29 | 89.64 | 85.48 | 87.08 | 87.08 | 1.21% | 32,415 |
| Sep 5, 2025 | 91.62 | 91.66 | 82.75 | 86.04 | 86.04 | -3.38% | 45,048 |
| Sep 4, 2025 | 95.21 | 96.68 | 86.18 | 89.05 | 89.05 | -5.65% | 66,055 |
| Sep 3, 2025 | 88.33 | 94.64 | 87.38 | 94.38 | 94.38 | 8.36% | 57,759 |
| Sep 2, 2025 | 78.68 | 88.08 | 76.03 | 87.10 | 87.10 | 5.82% | 45,122 |
| Aug 29, 2025 | 83.44 | 84.66 | 79.89 | 82.31 | 82.31 | -3.46% | 23,937 |
| Aug 28, 2025 | 81.36 | 87.25 | 81.36 | 85.26 | 85.26 | 6.82% | 55,271 |
| Aug 27, 2025 | 82.67 | 83.44 | 78.36 | 79.82 | 79.82 | -4.41% | 30,429 |
| Aug 26, 2025 | 81.18 | 85.69 | 80.36 | 83.50 | 83.50 | 0.75% | 56,469 |
| Aug 25, 2025 | 80.26 | 86.40 | 80.17 | 82.88 | 82.88 | 11.83% | 119,839 |
| Aug 22, 2025 | 71.85 | 75.97 | 70.13 | 74.11 | 74.11 | 4.85% | 37,181 |
| Aug 21, 2025 | 72.39 | 73.57 | 69.81 | 70.68 | 70.68 | -5.77% | 61,320 |
| Aug 20, 2025 | 74.61 | 77.55 | 71.04 | 75.01 | 75.01 | -0.03% | 46,852 |
| Aug 19, 2025 | 75.67 | 77.33 | 72.11 | 75.03 | 75.03 | -3.48% | 54,799 |
| Aug 18, 2025 | 72.19 | 78.95 | 67.75 | 77.73 | 77.73 | 4.92% | 70,525 |
| Aug 15, 2025 | 70.11 | 74.27 | 67.00 | 74.09 | 74.09 | -12.64% | 177,781 |
| 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 |