T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
29.66
-1.07 (-3.48%)
May 6, 2025, 9:30 AM EDT - Market open
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 30.25 | 30.59 | 29.44 | 29.44 | 29.44 | -0.75% | 2,797 |
| May 6, 2025 | 29.10 | 29.94 | 28.05 | 29.66 | 29.66 | -3.48% | 5,230 |
| May 5, 2025 | 31.02 | 31.62 | 30.20 | 30.73 | 30.73 | -6.26% | 3,952 |
| May 2, 2025 | 30.72 | 32.78 | 30.31 | 32.78 | 32.78 | 14.46% | 10,308 |
| May 1, 2025 | 29.52 | 29.52 | 26.75 | 28.64 | 28.64 | 6.59% | 20,246 |
| Apr 30, 2025 | 24.64 | 26.87 | 24.61 | 26.87 | 26.87 | 1.32% | 5,579 |
| Apr 29, 2025 | 26.58 | 26.83 | 25.83 | 26.52 | 26.52 | -0.21% | 7,861 |
| Apr 28, 2025 | 26.28 | 26.79 | 26.11 | 26.58 | 26.58 | -0.19% | 11,004 |
| Apr 25, 2025 | 26.12 | 26.65 | 26.01 | 26.63 | 26.63 | 3.10% | 1,984 |
| Apr 24, 2025 | 24.37 | 26.12 | 23.84 | 25.83 | 25.83 | 6.16% | 4,177 |
| Apr 23, 2025 | 24.82 | 25.00 | 24.00 | 24.33 | 24.33 | 4.99% | 3,133 |
| Apr 22, 2025 | 22.39 | 23.29 | 22.39 | 23.17 | 23.17 | 6.65% | 1,164 |
| Apr 21, 2025 | 21.86 | 21.86 | 21.73 | 21.73 | 21.73 | 0.62% | 834 |
| Apr 17, 2025 | 21.31 | 22.09 | 21.05 | 21.60 | 21.60 | 2.05% | 1,334 |
| Apr 16, 2025 | 20.53 | 21.16 | 20.53 | 21.16 | 21.16 | 1.30% | 391 |
| Apr 15, 2025 | 19.60 | 21.22 | 19.60 | 20.89 | 20.89 | 6.06% | 1,049 |
| Apr 14, 2025 | 19.70 | 19.92 | 19.20 | 19.70 | 19.70 | -1.11% | 2,560 |
| Apr 11, 2025 | 18.28 | 19.92 | 18.28 | 19.92 | 19.92 | 4.15% | 3,466 |
| Apr 10, 2025 | 19.62 | 19.62 | 17.93 | 19.13 | 19.13 | -4.18% | 1,845 |
| Apr 9, 2025 | 16.13 | 19.96 | 16.02 | 19.96 | 19.96 | 25.30% | 11,337 |
| Apr 8, 2025 | 18.66 | 18.66 | 15.78 | 15.93 | 15.93 | -5.70% | 5,571 |
| Apr 7, 2025 | 16.53 | 18.89 | 16.53 | 16.89 | 16.89 | -1.88% | 9,778 |
| Apr 4, 2025 | 19.60 | 19.71 | 16.78 | 17.22 | 17.22 | -18.33% | 3,198 |
| Apr 3, 2025 | 20.57 | 21.82 | 20.53 | 21.08 | 21.08 | -11.29% | 3,885 |
| Apr 2, 2025 | 23.53 | 25.16 | 23.53 | 23.76 | 23.76 | 1.90% | 2,293 |
| Apr 1, 2025 | 23.86 | 23.86 | 22.22 | 23.32 | 23.32 | 9.30% | 5,604 |
| Mar 31, 2025 | 20.91 | 21.50 | 20.13 | 21.34 | 21.34 | -2.57% | 2,969 |
| Mar 28, 2025 | 22.10 | 23.14 | 21.90 | 21.90 | 21.90 | -1.90% | 1,470 |
| Mar 27, 2025 | 22.44 | 22.80 | 22.20 | 22.32 | 22.32 | -2.80% | 3,868 |
| Mar 26, 2025 | 23.76 | 23.96 | 22.85 | 22.97 | 22.97 | -5.02% | 966 |
| Mar 25, 2025 | 23.65 | 24.54 | 23.65 | 24.18 | 24.18 | 2.50% | 3,729 |
| Mar 24, 2025 | 24.10 | 24.39 | 23.59 | 23.59 | 23.59 | -0.33% | 4,326 |
| Mar 21, 2025 | 21.46 | 23.67 | 20.95 | 23.67 | 23.67 | 11.21% | 9,441 |
| Mar 20, 2025 | 21.12 | 21.28 | 21.01 | 21.28 | 21.28 | -0.51% | 324 |
| Mar 19, 2025 | 20.09 | 21.39 | 19.90 | 21.39 | 21.39 | 7.24% | 606 |
| Mar 18, 2025 | 20.57 | 20.57 | 19.95 | 19.95 | 19.95 | -3.52% | 2,548 |
| Mar 17, 2025 | 20.27 | 21.06 | 20.23 | 20.68 | 20.68 | 2.21% | 7,883 |
| Mar 14, 2025 | 20.84 | 21.05 | 19.71 | 20.23 | 20.23 | 2.17% | 4,206 |
| Mar 13, 2025 | 21.18 | 21.18 | 19.21 | 19.80 | 19.80 | -3.47% | 3,902 |
| Mar 12, 2025 | 20.61 | 21.04 | 19.82 | 20.51 | 20.51 | 8.41% | 6,421 |
| Mar 11, 2025 | 18.18 | 19.44 | 18.18 | 18.92 | 18.92 | 3.33% | 2,277 |
| Mar 10, 2025 | 19.68 | 19.68 | 18.31 | 18.31 | 18.31 | -12.74% | 2,560 |
| Mar 7, 2025 | 20.22 | 20.98 | 20.22 | 20.98 | 20.98 | -4.74% | 1,755 |
| Mar 6, 2025 | 25.01 | 25.01 | 22.03 | 22.03 | 22.03 | -14.85% | 3,588 |
| Mar 5, 2025 | 25.55 | 25.87 | 24.55 | 25.87 | 25.87 | 1.84% | 9,409 |