T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
24.18
+0.26 (1.09%)
At close: Jan 29, 2026, 4:00 PM EST
23.00
-1.18 (-4.88%)
Pre-market: Jan 30, 2026, 5:01 AM EST
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 23.61 | 24.35 | 22.13 | 24.18 | 24.18 | 1.09% | 125,844 |
| Jan 28, 2026 | 22.76 | 24.67 | 22.00 | 23.92 | 23.92 | 8.28% | 161,870 |
| Jan 27, 2026 | 23.72 | 23.82 | 21.97 | 22.09 | 22.09 | -4.83% | 82,549 |
| Jan 26, 2026 | 22.95 | 23.32 | 21.20 | 23.21 | 23.21 | -0.60% | 206,183 |
| Jan 23, 2026 | 23.90 | 23.90 | 22.67 | 23.35 | 23.35 | -2.59% | 190,469 |
| Jan 22, 2026 | 24.70 | 25.15 | 22.99 | 23.97 | 23.97 | -2.72% | 214,236 |
| Jan 21, 2026 | 26.78 | 26.78 | 24.04 | 24.64 | 24.64 | -6.38% | 133,281 |
| Jan 20, 2026 | 30.71 | 30.88 | 26.17 | 26.32 | 26.32 | -20.72% | 241,363 |
| Jan 16, 2026 | 32.46 | 35.60 | 31.56 | 33.20 | 33.20 | 6.65% | 167,018 |
| Jan 15, 2026 | 29.90 | 33.55 | 29.84 | 31.13 | 31.13 | 4.57% | 202,054 |
| Jan 14, 2026 | 32.44 | 32.92 | 29.24 | 29.77 | 29.77 | -5.13% | 151,212 |
| Jan 13, 2026 | 25.99 | 31.60 | 25.99 | 31.38 | 31.38 | 21.53% | 217,724 |
| Jan 12, 2026 | 23.21 | 25.82 | 23.21 | 25.82 | 25.82 | 9.31% | 119,745 |
| Jan 9, 2026 | 23.84 | 23.94 | 22.81 | 23.62 | 23.62 | -1.42% | 108,241 |
| Jan 8, 2026 | 24.79 | 24.82 | 22.66 | 23.96 | 23.96 | -7.13% | 151,298 |
| Jan 7, 2026 | 25.75 | 26.44 | 25.08 | 25.80 | 25.80 | 1.94% | 94,677 |
| Jan 6, 2026 | 27.95 | 27.95 | 24.84 | 25.31 | 25.31 | -13.50% | 153,371 |
| Jan 5, 2026 | 29.42 | 29.91 | 28.32 | 29.26 | 29.26 | 0.58% | 44,636 |
| Jan 2, 2026 | 29.48 | 29.48 | 27.61 | 29.09 | 29.09 | -0.17% | 49,099 |
| Dec 31, 2025 | 29.84 | 29.84 | 29.00 | 29.14 | 29.14 | -2.05% | 14,736 |
| Dec 30, 2025 | 29.64 | 30.37 | 29.50 | 29.75 | 29.75 | 0.71% | 24,318 |
| Dec 29, 2025 | 29.37 | 30.04 | 29.22 | 29.54 | 29.54 | -1.80% | 72,597 |
| Dec 26, 2025 | 29.77 | 30.28 | 29.28 | 30.08 | 30.08 | 0.43% | 62,228 |
| Dec 24, 2025 | 29.25 | 30.08 | 29.00 | 29.95 | 29.95 | 0.50% | 29,882 |
| Dec 23, 2025 | 29.68 | 30.37 | 29.37 | 29.80 | 29.42 | -2.36% | 19,925 |
| Dec 22, 2025 | 30.68 | 31.11 | 30.15 | 30.52 | 30.13 | 0.33% | 47,954 |
| Dec 19, 2025 | 31.71 | 31.78 | 30.00 | 30.42 | 30.03 | -5.09% | 91,140 |
| Dec 18, 2025 | 34.09 | 34.31 | 31.86 | 32.05 | 31.64 | -4.73% | 33,468 |
| Dec 17, 2025 | 34.89 | 36.13 | 33.32 | 33.64 | 33.21 | -3.33% | 24,179 |
| Dec 16, 2025 | 34.62 | 34.80 | 33.96 | 34.80 | 34.36 | 1.07% | 12,023 |
| Dec 15, 2025 | 35.56 | 35.56 | 33.77 | 34.43 | 33.99 | -3.48% | 43,333 |
| Dec 12, 2025 | 38.17 | 38.62 | 35.41 | 35.67 | 35.22 | -12.66% | 49,757 |
| Dec 11, 2025 | 41.38 | 42.46 | 40.16 | 40.84 | 40.32 | -0.78% | 31,063 |
| Dec 10, 2025 | 45.77 | 45.88 | 41.00 | 41.16 | 40.64 | -9.74% | 36,441 |
| Dec 9, 2025 | 43.59 | 45.60 | 43.22 | 45.60 | 45.02 | 3.85% | 23,764 |
| Dec 8, 2025 | 43.00 | 43.91 | 41.67 | 43.91 | 43.35 | 2.55% | 24,594 |
| Dec 5, 2025 | 42.65 | 44.22 | 41.11 | 42.82 | 42.28 | 1.86% | 60,206 |
| Dec 4, 2025 | 39.42 | 42.67 | 38.65 | 42.04 | 41.51 | 7.16% | 60,220 |
| Dec 3, 2025 | 39.80 | 40.62 | 38.42 | 39.23 | 38.73 | -3.75% | 35,374 |
| Dec 2, 2025 | 41.14 | 42.01 | 40.60 | 40.76 | 40.24 | 0.05% | 25,746 |
| Dec 1, 2025 | 40.47 | 41.10 | 38.10 | 40.74 | 40.22 | -2.93% | 51,706 |
| Nov 28, 2025 | 41.41 | 42.50 | 40.46 | 41.97 | 41.44 | 3.40% | 52,440 |
| Nov 26, 2025 | 39.31 | 41.63 | 39.31 | 40.59 | 40.08 | 4.80% | 59,193 |
| Nov 25, 2025 | 37.83 | 38.73 | 36.07 | 38.73 | 38.24 | 1.44% | 39,044 |
| Nov 24, 2025 | 36.17 | 38.36 | 35.62 | 38.18 | 37.70 | 2.77% | 57,972 |
| Nov 21, 2025 | 39.62 | 40.50 | 36.37 | 37.15 | 36.68 | -5.49% | 61,063 |
| Nov 20, 2025 | 45.61 | 45.61 | 39.25 | 39.31 | 38.81 | -11.72% | 97,319 |
| Nov 19, 2025 | 48.26 | 48.26 | 41.77 | 44.53 | 43.97 | -8.96% | 141,578 |
| Nov 18, 2025 | 47.93 | 50.14 | 47.16 | 48.91 | 48.29 | 1.24% | 38,681 |
| Nov 17, 2025 | 49.41 | 50.63 | 47.15 | 48.31 | 47.70 | -2.07% | 65,579 |