T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
5.31
+0.55 (11.67%)
Oct 9, 2026, 4:00 PM EDT - Market closed
RBLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.83 | 5.50 | 4.83 | 5.31 | 5.31 | 11.67% | 387,238 |
| Oct 8, 2026 | 4.91 | 4.91 | 4.49 | 4.76 | 4.76 | -4.13% | 306,730 |
| Oct 7, 2026 | 4.50 | 5.01 | 4.50 | 4.96 | 4.96 | 3.55% | 721,909 |
| Oct 6, 2026 | 4.45 | 4.85 | 4.40 | 4.79 | 4.79 | 4.70% | 892,118 |
| Oct 5, 2026 | 4.50 | 4.66 | 4.30 | 4.58 | 4.58 | 1.89% | 342,296 |
| Oct 2, 2026 | 4.28 | 4.55 | 4.16 | 4.49 | 4.49 | 4.91% | 341,426 |
| Oct 1, 2026 | 4.28 | 4.36 | 4.06 | 4.28 | 4.28 | 2.64% | 359,279 |
| Sep 30, 2026 | 3.92 | 4.25 | 3.85 | 4.17 | 4.17 | 5.84% | 744,892 |
| Sep 29, 2026 | 4.09 | 4.11 | 3.86 | 3.94 | 3.94 | -3.43% | 381,105 |
| Sep 28, 2026 | 4.50 | 4.60 | 4.07 | 4.08 | 4.08 | -19.84% | 716,760 |
| Sep 25, 2026 | 5.56 | 5.56 | 4.97 | 5.09 | 5.09 | -9.43% | 422,695 |
| Sep 24, 2026 | 5.69 | 5.94 | 5.20 | 5.62 | 5.62 | -1.06% | 719,326 |
| Sep 23, 2026 | 5.78 | 5.83 | 5.62 | 5.68 | 5.68 | -3.07% | 252,448 |
| Sep 22, 2026 | 6.31 | 6.31 | 5.78 | 5.86 | 5.86 | -5.33% | 355,620 |
| Sep 21, 2026 | 6.03 | 6.25 | 5.86 | 6.19 | 6.19 | 14.00% | 504,946 |
| Sep 18, 2026 | 5.33 | 5.49 | 5.08 | 5.43 | 5.43 | 1.50% | 305,229 |
| Sep 17, 2026 | 5.45 | 5.60 | 5.24 | 5.35 | 5.35 | -0.09% | 190,016 |
| Sep 16, 2026 | 5.95 | 5.98 | 5.31 | 5.36 | 5.36 | -10.90% | 391,159 |
| Sep 15, 2026 | 6.19 | 6.24 | 5.93 | 6.01 | 6.01 | -4.15% | 336,976 |
| Sep 14, 2026 | 5.44 | 6.27 | 5.38 | 6.27 | 6.27 | 25.40% | 800,300 |
| Sep 11, 2026 | 4.97 | 5.22 | 4.96 | 5.00 | 5.00 | 2.46% | 232,998 |
| Sep 10, 2026 | 4.88 | 5.05 | 4.74 | 4.88 | 4.88 | 1.67% | 490,499 |
| Sep 9, 2026 | 4.85 | 4.91 | 4.58 | 4.80 | 4.80 | -1.23% | 684,147 |
| Sep 8, 2026 | 4.90 | 5.06 | 4.53 | 4.86 | 4.86 | 6.81% | 950,674 |
| Sep 4, 2026 | 4.34 | 4.58 | 4.26 | 4.55 | 4.55 | 8.85% | 441,770 |
| Sep 3, 2026 | 4.25 | 4.55 | 4.15 | 4.18 | 4.18 | 1.33% | 274,656 |
| Sep 2, 2026 | 3.90 | 4.14 | 3.77 | 4.13 | 4.13 | 3.00% | 249,133 |
| Sep 1, 2026 | 3.95 | 4.08 | 3.77 | 4.01 | 4.01 | -3.49% | 254,832 |
| Aug 31, 2026 | 3.61 | 4.21 | 3.57 | 4.15 | 4.15 | 14.01% | 680,268 |
| Aug 28, 2026 | 3.59 | 3.79 | 3.55 | 3.64 | 3.64 | 2.25% | 183,194 |
| Aug 27, 2026 | 3.48 | 3.64 | 3.41 | 3.56 | 3.56 | 2.89% | 249,299 |
| Aug 26, 2026 | 3.79 | 3.89 | 3.44 | 3.46 | 3.46 | -7.98% | 296,561 |
| Aug 25, 2026 | 3.72 | 3.92 | 3.60 | 3.76 | 3.76 | 1.62% | 309,890 |
| Aug 24, 2026 | 3.60 | 3.93 | 3.60 | 3.70 | 3.70 | 2.21% | 362,909 |
| Aug 21, 2026 | 3.69 | 3.79 | 3.57 | 3.62 | 3.62 | -0.96% | 533,095 |
| Aug 20, 2026 | 3.72 | 3.72 | 3.41 | 3.66 | 3.66 | -1.22% | 335,004 |
| Aug 19, 2026 | 3.60 | 3.96 | 3.58 | 3.70 | 3.70 | 5.71% | 440,914 |
| Aug 18, 2026 | 3.55 | 3.70 | 3.49 | 3.50 | 3.50 | -1.69% | 502,931 |
| Aug 17, 2026 | 3.55 | 3.68 | 3.46 | 3.56 | 3.56 | -1.39% | 207,433 |
| Aug 14, 2026 | 3.66 | 3.78 | 3.56 | 3.61 | 3.61 | 1.69% | 474,076 |
| Aug 13, 2026 | 3.18 | 3.62 | 3.12 | 3.55 | 3.55 | 13.06% | 657,571 |
| Aug 12, 2026 | 3.26 | 3.32 | 3.07 | 3.14 | 3.14 | -3.98% | 438,703 |
| Aug 11, 2026 | 3.38 | 3.48 | 3.26 | 3.27 | 3.27 | -4.11% | 263,371 |
| Aug 10, 2026 | 3.58 | 3.90 | 3.41 | 3.41 | 3.41 | -4.21% | 644,291 |
| Aug 7, 2026 | 3.43 | 3.59 | 3.28 | 3.56 | 3.56 | 9.88% | 410,013 |
| Aug 6, 2026 | 3.21 | 3.43 | 3.17 | 3.24 | 3.24 | -0.92% | 274,048 |
| Aug 5, 2026 | 3.53 | 3.53 | 3.15 | 3.27 | 3.27 | -4.66% | 639,070 |
| Aug 4, 2026 | 3.36 | 3.65 | 3.29 | 3.43 | 3.43 | 2.08% | 894,922 |
| Aug 3, 2026 | 3.14 | 3.58 | 3.08 | 3.36 | 3.36 | 6.33% | 1,870,756 |
| Jul 31, 2026 | 4.11 | 4.40 | 2.71 | 3.16 | 3.16 | -54.47% | 8,040,025 |