T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
5.70
+0.12 (2.15%)
At close: Jun 8, 2026, 4:00 PM EDT
5.76
+0.06 (1.05%)
Pre-market: Jun 9, 2026, 6:39 AM EDT
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.62 | 5.81 | 5.38 | 5.70 | 5.70 | 2.15% | 193,288 |
| Jun 5, 2026 | 6.08 | 6.11 | 5.38 | 5.58 | 5.58 | -7.15% | 29,775 |
| Jun 4, 2026 | 6.07 | 6.47 | 5.99 | 6.01 | 6.01 | -1.39% | 16,346 |
| Jun 3, 2026 | 6.46 | 6.46 | 5.85 | 6.10 | 6.10 | -6.23% | 16,433 |
| Jun 2, 2026 | 7.04 | 7.35 | 6.30 | 6.50 | 6.50 | -8.19% | 354,084 |
| Jun 1, 2026 | 7.34 | 7.34 | 6.74 | 7.08 | 7.08 | -0.84% | 373,672 |
| May 29, 2026 | 7.09 | 7.32 | 6.90 | 7.14 | 7.14 | 1.42% | 233,275 |
| May 28, 2026 | 6.70 | 7.29 | 6.67 | 7.04 | 7.04 | 4.61% | 271,985 |
| May 27, 2026 | 6.65 | 7.09 | 6.65 | 6.73 | 6.73 | -1.46% | 173,471 |
| May 26, 2026 | 7.41 | 7.60 | 6.50 | 6.83 | 6.83 | -8.69% | 403,889 |
| May 22, 2026 | 6.90 | 7.54 | 6.90 | 7.48 | 7.48 | 8.25% | 261,347 |
| May 21, 2026 | 6.61 | 7.13 | 6.60 | 6.91 | 6.91 | 1.47% | 269,863 |
| May 20, 2026 | 6.79 | 6.83 | 6.25 | 6.81 | 6.81 | 6.41% | 203,691 |
| May 19, 2026 | 7.07 | 7.26 | 6.25 | 6.40 | 6.40 | -11.36% | 564,781 |
| May 18, 2026 | 6.02 | 7.36 | 6.02 | 7.22 | 7.22 | 19.73% | 831,579 |
| May 15, 2026 | 6.07 | 6.38 | 5.84 | 6.03 | 6.03 | -3.98% | 212,870 |
| May 14, 2026 | 5.88 | 6.32 | 5.65 | 6.28 | 6.28 | 8.28% | 234,083 |
| May 13, 2026 | 5.67 | 5.89 | 5.33 | 5.80 | 5.80 | 1.40% | 309,978 |
| May 12, 2026 | 5.73 | 6.24 | 5.70 | 5.72 | 5.72 | 1.24% | 463,815 |
| May 11, 2026 | 5.67 | 5.95 | 5.54 | 5.65 | 5.65 | -2.92% | 680,154 |
| May 8, 2026 | 6.61 | 6.61 | 5.76 | 5.82 | 5.82 | -13.26% | 1,001,577 |
| May 7, 2026 | 6.56 | 7.05 | 6.53 | 6.71 | 6.71 | 4.84% | 534,667 |
| May 6, 2026 | 6.60 | 6.65 | 6.28 | 6.40 | 6.40 | -1.84% | 422,388 |
| May 5, 2026 | 7.63 | 7.63 | 6.34 | 6.52 | 6.52 | -14.77% | 843,670 |
| May 4, 2026 | 6.87 | 7.89 | 6.80 | 7.65 | 7.65 | 10.07% | 1,400,638 |
| May 1, 2026 | 5.61 | 7.79 | 5.59 | 6.95 | 6.95 | -36.12% | 6,136,711 |
| Apr 30, 2026 | 11.46 | 11.55 | 10.78 | 10.88 | 10.88 | -3.72% | 1,282,566 |
| Apr 29, 2026 | 11.29 | 11.59 | 10.48 | 11.30 | 11.30 | 0.36% | 82,700 |
| Apr 28, 2026 | 11.55 | 12.36 | 11.23 | 11.26 | 11.26 | -5.30% | 99,185 |
| Apr 27, 2026 | 11.19 | 12.00 | 11.14 | 11.89 | 11.89 | 5.31% | 110,469 |
| Apr 24, 2026 | 11.20 | 11.34 | 9.97 | 11.29 | 11.29 | 1.80% | 136,407 |
| Apr 23, 2026 | 12.77 | 12.77 | 10.47 | 11.09 | 11.09 | -14.30% | 241,557 |
| Apr 22, 2026 | 14.26 | 14.30 | 12.94 | 12.94 | 12.94 | -5.62% | 155,577 |
| Apr 21, 2026 | 14.20 | 15.06 | 13.48 | 13.71 | 13.71 | -1.08% | 209,822 |
| Apr 20, 2026 | 13.02 | 14.07 | 12.89 | 13.86 | 13.86 | 5.00% | 97,507 |
| Apr 17, 2026 | 13.91 | 14.37 | 13.00 | 13.20 | 13.20 | -0.90% | 146,980 |
| Apr 16, 2026 | 13.77 | 14.00 | 12.91 | 13.32 | 13.32 | 1.91% | 94,339 |
| Apr 15, 2026 | 12.75 | 13.57 | 12.63 | 13.07 | 13.07 | 5.49% | 133,193 |
| Apr 14, 2026 | 12.36 | 12.79 | 11.68 | 12.39 | 12.39 | 1.81% | 171,184 |
| Apr 13, 2026 | 11.16 | 12.61 | 11.16 | 12.17 | 12.17 | 7.99% | 73,694 |
| Apr 10, 2026 | 11.30 | 11.31 | 10.20 | 11.27 | 11.27 | 0.81% | 79,171 |
| Apr 9, 2026 | 11.09 | 11.40 | 10.40 | 11.18 | 11.18 | -0.53% | 109,759 |
| Apr 8, 2026 | 13.31 | 13.35 | 11.20 | 11.24 | 11.24 | -7.57% | 122,239 |
| Apr 7, 2026 | 12.02 | 12.19 | 11.50 | 12.16 | 12.16 | 1.25% | 37,084 |
| Apr 6, 2026 | 13.14 | 13.34 | 11.91 | 12.01 | 12.01 | -9.90% | 74,095 |
| Apr 2, 2026 | 11.55 | 13.35 | 11.39 | 13.33 | 13.33 | 8.73% | 67,789 |
| Apr 1, 2026 | 12.11 | 12.77 | 11.90 | 12.26 | 12.26 | 3.63% | 70,533 |
| Mar 31, 2026 | 10.51 | 12.10 | 10.50 | 11.83 | 11.83 | 17.95% | 113,414 |
| Mar 30, 2026 | 10.10 | 10.42 | 9.81 | 10.03 | 10.03 | -1.67% | 43,545 |
| Mar 27, 2026 | 10.52 | 10.64 | 10.04 | 10.20 | 10.20 | -6.08% | 44,621 |