T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
11.26
-0.63 (-5.30%)
At close: Apr 28, 2026, 4:00 PM EDT
11.26
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.55 | 12.36 | 11.23 | 11.26 | 11.26 | -5.30% | 99,172 |
| 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% | 136,395 |
| 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 |
| Mar 26, 2026 | 11.52 | 12.03 | 10.68 | 10.86 | 10.86 | -9.80% | 64,258 |
| Mar 25, 2026 | 12.05 | 12.58 | 11.62 | 12.04 | 12.04 | 5.61% | 97,662 |
| Mar 24, 2026 | 12.11 | 12.12 | 11.14 | 11.40 | 11.40 | -6.25% | 119,185 |
| Mar 23, 2026 | 12.34 | 12.52 | 11.76 | 12.16 | 12.16 | -0.57% | 65,491 |
| Mar 20, 2026 | 12.20 | 12.30 | 11.49 | 12.23 | 12.23 | -2.24% | 102,967 |
| Mar 19, 2026 | 12.35 | 13.22 | 11.93 | 12.51 | 12.51 | -2.57% | 109,222 |
| Mar 18, 2026 | 12.47 | 13.51 | 12.47 | 12.84 | 12.84 | 1.54% | 98,696 |
| Mar 17, 2026 | 13.20 | 13.81 | 12.45 | 12.65 | 12.65 | -4.57% | 68,721 |
| Mar 16, 2026 | 12.46 | 13.35 | 12.34 | 13.25 | 13.25 | 9.78% | 115,856 |
| Mar 13, 2026 | 12.39 | 12.73 | 11.88 | 12.07 | 12.07 | -0.33% | 138,028 |
| Mar 12, 2026 | 13.37 | 13.57 | 12.07 | 12.11 | 12.11 | -13.44% | 148,425 |
| Mar 11, 2026 | 13.53 | 14.11 | 13.25 | 13.99 | 13.99 | 5.03% | 113,012 |
| Mar 10, 2026 | 15.22 | 15.70 | 13.24 | 13.32 | 13.32 | -11.73% | 252,477 |
| Mar 9, 2026 | 14.83 | 15.76 | 14.68 | 15.09 | 15.09 | -2.83% | 137,460 |
| Mar 6, 2026 | 15.50 | 16.14 | 15.24 | 15.53 | 15.53 | -8.16% | 75,174 |
| Mar 5, 2026 | 18.04 | 18.80 | 16.37 | 16.91 | 16.91 | -3.92% | 93,936 |
| Mar 4, 2026 | 17.47 | 18.30 | 17.20 | 17.60 | 17.60 | 1.38% | 95,713 |
| Mar 3, 2026 | 16.06 | 17.70 | 15.44 | 17.36 | 17.36 | -1.64% | 70,434 |
| Mar 2, 2026 | 17.21 | 17.80 | 16.48 | 17.65 | 17.65 | -3.66% | 67,718 |
| Feb 27, 2026 | 18.45 | 19.57 | 18.07 | 18.32 | 18.32 | -7.57% | 101,315 |
| Feb 26, 2026 | 17.82 | 19.87 | 17.82 | 19.82 | 19.82 | 9.38% | 87,650 |
| Feb 25, 2026 | 17.83 | 18.19 | 17.14 | 18.12 | 18.12 | 3.01% | 145,275 |
| Feb 24, 2026 | 14.69 | 17.62 | 14.53 | 17.59 | 17.59 | 14.59% | 233,773 |
| Feb 23, 2026 | 14.83 | 15.45 | 14.02 | 15.35 | 15.35 | 0.99% | 71,948 |
| Feb 20, 2026 | 15.93 | 15.93 | 14.33 | 15.20 | 15.20 | -7.37% | 203,350 |
| Feb 19, 2026 | 15.45 | 16.86 | 15.45 | 16.41 | 16.41 | 4.72% | 69,128 |
| Feb 18, 2026 | 15.37 | 17.05 | 15.37 | 15.67 | 15.67 | -1.20% | 166,913 |
| Feb 17, 2026 | 15.75 | 16.45 | 15.45 | 15.86 | 15.86 | 0.25% | 117,011 |