T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
30.08
+0.13 (0.43%)
At close: Dec 26, 2025, 4:00 PM EST
29.23
-0.85 (-2.83%)
Pre-market: Dec 29, 2025, 9:10 AM EST
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 29.77 | 30.28 | 29.28 | 30.08 | 30.08 | 0.43% | 62,127 |
| 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 |
| Nov 14, 2025 | 45.78 | 50.25 | 45.40 | 49.33 | 48.71 | 1.50% | 59,240 |
| Nov 13, 2025 | 50.98 | 51.30 | 46.76 | 48.60 | 47.98 | -5.69% | 58,799 |
| Nov 12, 2025 | 52.00 | 52.34 | 50.00 | 51.53 | 50.88 | -0.66% | 42,640 |
| Nov 11, 2025 | 52.45 | 52.70 | 50.92 | 51.87 | 51.21 | -2.48% | 48,533 |
| Nov 10, 2025 | 56.64 | 56.64 | 52.79 | 53.19 | 52.52 | -2.10% | 73,599 |
| Nov 7, 2025 | 49.17 | 54.72 | 49.17 | 54.33 | 53.64 | 11.20% | 107,215 |
| Nov 6, 2025 | 49.88 | 51.37 | 48.44 | 48.86 | 48.24 | -2.18% | 144,137 |
| Nov 5, 2025 | 51.94 | 51.94 | 49.90 | 49.95 | 49.32 | -3.48% | 75,646 |
| Nov 4, 2025 | 51.80 | 53.49 | 50.46 | 51.75 | 51.09 | -6.67% | 110,907 |
| Nov 3, 2025 | 60.57 | 61.72 | 53.93 | 55.45 | 54.75 | -11.21% | 140,903 |
| Oct 31, 2025 | 66.87 | 68.42 | 59.50 | 62.45 | 61.66 | 1.48% | 167,493 |
| Oct 30, 2025 | 78.84 | 78.84 | 60.15 | 61.54 | 60.76 | -31.36% | 503,762 |
| Oct 29, 2025 | 85.98 | 90.40 | 84.70 | 89.66 | 88.53 | 3.02% | 91,505 |
| Oct 28, 2025 | 86.90 | 90.05 | 85.52 | 87.03 | 85.93 | 5.07% | 84,522 |
| Oct 27, 2025 | 85.08 | 85.99 | 81.66 | 82.83 | 81.78 | 0.78% | 54,787 |
| Oct 24, 2025 | 86.41 | 87.24 | 81.51 | 82.19 | 81.15 | -1.78% | 38,577 |
| Oct 23, 2025 | 83.03 | 85.51 | 81.37 | 83.68 | 82.62 | 1.49% | 37,355 |
| Oct 22, 2025 | 89.47 | 89.76 | 79.38 | 82.45 | 81.41 | -7.66% | 47,685 |
| Oct 21, 2025 | 91.19 | 91.19 | 84.59 | 89.29 | 88.16 | -2.49% | 35,674 |
| Oct 20, 2025 | 91.44 | 92.44 | 86.30 | 91.57 | 90.41 | 3.40% | 71,105 |
| Oct 17, 2025 | 89.43 | 91.86 | 86.48 | 88.56 | 87.44 | -3.02% | 30,260 |
| Oct 16, 2025 | 98.55 | 98.55 | 89.76 | 91.32 | 90.16 | -6.06% | 52,791 |