T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
41.97
+1.38 (3.40%)
At close: Nov 28, 2025, 4:00 PM EST
41.97
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 41.41 | 42.50 | 40.46 | 41.97 | 41.97 | 3.40% | 52,440 |
| Nov 26, 2025 | 39.31 | 41.63 | 39.31 | 40.59 | 40.59 | 4.80% | 59,193 |
| Nov 25, 2025 | 37.83 | 38.73 | 36.07 | 38.73 | 38.73 | 1.44% | 39,044 |
| Nov 24, 2025 | 36.17 | 38.36 | 35.62 | 38.18 | 38.18 | 2.77% | 57,898 |
| Nov 21, 2025 | 39.62 | 40.50 | 36.37 | 37.15 | 37.15 | -5.49% | 61,063 |
| Nov 20, 2025 | 45.61 | 45.61 | 39.25 | 39.31 | 39.31 | -11.72% | 97,319 |
| Nov 19, 2025 | 48.26 | 48.26 | 41.77 | 44.53 | 44.53 | -8.96% | 141,578 |
| Nov 18, 2025 | 47.93 | 50.14 | 47.16 | 48.91 | 48.91 | 1.24% | 38,681 |
| Nov 17, 2025 | 49.41 | 50.63 | 47.15 | 48.31 | 48.31 | -2.07% | 65,579 |
| Nov 14, 2025 | 45.78 | 50.25 | 45.40 | 49.33 | 49.33 | 1.50% | 59,240 |
| Nov 13, 2025 | 50.98 | 51.30 | 46.76 | 48.60 | 48.60 | -5.69% | 58,799 |
| Nov 12, 2025 | 52.00 | 52.34 | 50.00 | 51.53 | 51.53 | -0.66% | 42,640 |
| Nov 11, 2025 | 52.45 | 52.70 | 50.92 | 51.87 | 51.87 | -2.48% | 48,533 |
| Nov 10, 2025 | 56.64 | 56.64 | 52.79 | 53.19 | 53.19 | -2.10% | 73,599 |
| Nov 7, 2025 | 49.17 | 54.72 | 49.17 | 54.33 | 54.33 | 11.20% | 107,215 |
| Nov 6, 2025 | 49.88 | 51.37 | 48.44 | 48.86 | 48.86 | -2.18% | 144,137 |
| Nov 5, 2025 | 51.94 | 51.94 | 49.90 | 49.95 | 49.95 | -3.48% | 75,646 |
| Nov 4, 2025 | 51.80 | 53.49 | 50.46 | 51.75 | 51.75 | -6.67% | 110,907 |
| Nov 3, 2025 | 60.57 | 61.72 | 53.93 | 55.45 | 55.45 | -11.21% | 140,903 |
| Oct 31, 2025 | 66.87 | 68.42 | 59.50 | 62.45 | 62.45 | 1.48% | 167,493 |
| Oct 30, 2025 | 78.84 | 78.84 | 60.15 | 61.54 | 61.54 | -31.36% | 503,762 |
| Oct 29, 2025 | 85.98 | 90.40 | 84.70 | 89.66 | 89.66 | 3.02% | 91,505 |
| Oct 28, 2025 | 86.90 | 90.05 | 85.52 | 87.03 | 87.03 | 5.07% | 84,522 |
| Oct 27, 2025 | 85.08 | 85.99 | 81.66 | 82.83 | 82.83 | 0.78% | 54,787 |
| Oct 24, 2025 | 86.41 | 87.24 | 81.51 | 82.19 | 82.19 | -1.78% | 38,577 |
| Oct 23, 2025 | 83.03 | 85.51 | 81.37 | 83.68 | 83.68 | 1.49% | 37,355 |
| Oct 22, 2025 | 89.47 | 89.76 | 79.38 | 82.45 | 82.45 | -7.66% | 47,685 |
| Oct 21, 2025 | 91.19 | 91.19 | 84.59 | 89.29 | 89.29 | -2.49% | 35,674 |
| Oct 20, 2025 | 91.44 | 92.44 | 86.30 | 91.57 | 91.57 | 3.40% | 71,105 |
| Oct 17, 2025 | 89.43 | 91.86 | 86.48 | 88.56 | 88.56 | -3.02% | 30,260 |
| Oct 16, 2025 | 98.55 | 98.55 | 89.76 | 91.32 | 91.32 | -6.06% | 52,791 |
| Oct 15, 2025 | 97.19 | 101.39 | 94.54 | 97.21 | 97.21 | 8.00% | 52,849 |
| Oct 14, 2025 | 85.74 | 95.22 | 79.50 | 90.01 | 90.01 | 7.73% | 82,014 |
| Oct 13, 2025 | 84.03 | 85.12 | 78.79 | 83.55 | 83.55 | 2.62% | 48,396 |
| Oct 10, 2025 | 81.43 | 85.80 | 81.23 | 81.42 | 81.42 | 0.41% | 66,210 |
| Oct 9, 2025 | 79.85 | 81.80 | 79.04 | 81.09 | 81.09 | 0.42% | 68,349 |
| Oct 8, 2025 | 83.35 | 83.35 | 78.66 | 80.75 | 80.75 | 1.39% | 101,540 |
| Oct 7, 2025 | 80.39 | 80.94 | 76.63 | 79.64 | 79.64 | -2.11% | 56,575 |
| Oct 6, 2025 | 78.59 | 82.18 | 76.61 | 81.36 | 81.36 | 5.92% | 146,247 |
| 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 |