T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
86.04
-3.01 (-3.38%)
At close: Sep 5, 2025, 4:00 PM
86.04
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |