T-REX 2X Long RBLX Daily Target ETF (RBLU)
BATS: RBLU · Real-Time Price · USD
3.640
+0.080 (2.25%)
Aug 28, 2026, 4:00 PM EDT - Market closed
RBLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.59 | 3.78 | 3.55 | 3.64 | 3.64 | 2.25% | 30,527 |
| Aug 27, 2026 | 3.48 | 3.64 | 3.41 | 3.56 | 3.56 | 2.89% | 248,474 |
| Aug 26, 2026 | 3.70 | 3.79 | 3.45 | 3.46 | 3.46 | -7.98% | 14,410 |
| Aug 25, 2026 | 3.72 | 3.92 | 3.60 | 3.76 | 3.76 | 1.62% | 309,761 |
| Aug 24, 2026 | 3.60 | 3.93 | 3.60 | 3.70 | 3.70 | 2.21% | 362,859 |
| Aug 21, 2026 | 3.69 | 3.79 | 3.57 | 3.62 | 3.62 | -0.96% | 532,730 |
| 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 |
| Jul 30, 2026 | 7.12 | 7.53 | 6.58 | 6.94 | 6.94 | -4.93% | 570,841 |
| Jul 29, 2026 | 7.14 | 7.56 | 6.89 | 7.30 | 7.30 | 2.67% | 50,431 |
| Jul 28, 2026 | 6.88 | 7.44 | 6.55 | 7.11 | 7.11 | 4.41% | 48,762 |
| Jul 27, 2026 | 6.87 | 6.91 | 6.10 | 6.81 | 6.81 | 3.18% | 77,297 |
| Jul 24, 2026 | 6.67 | 6.85 | 6.49 | 6.60 | 6.60 | -0.15% | 40,351 |
| Jul 23, 2026 | 7.02 | 7.03 | 6.48 | 6.61 | 6.61 | -8.19% | 61,131 |
| Jul 22, 2026 | 8.09 | 8.09 | 7.20 | 7.20 | 7.20 | -10.78% | 96,154 |
| Jul 21, 2026 | 8.17 | 8.54 | 8.07 | 8.07 | 8.07 | -3.00% | 51,097 |
| Jul 20, 2026 | 7.91 | 8.95 | 7.91 | 8.32 | 8.32 | 5.72% | 51,290 |
| Jul 17, 2026 | 7.94 | 8.18 | 7.54 | 7.87 | 7.87 | -8.38% | 81,800 |
| Jul 16, 2026 | 9.69 | 9.75 | 8.56 | 8.59 | 8.59 | -10.80% | 83,563 |
| Jul 15, 2026 | 8.98 | 9.69 | 8.98 | 9.63 | 9.63 | 9.31% | 71,935 |
| Jul 14, 2026 | 8.86 | 9.08 | 8.63 | 8.81 | 8.81 | -2.00% | 127,652 |
| Jul 13, 2026 | 9.10 | 9.78 | 8.99 | 8.99 | 8.99 | -1.10% | 225,284 |
| Jul 10, 2026 | 9.91 | 9.91 | 8.71 | 9.09 | 9.09 | -3.91% | 92,870 |
| Jul 9, 2026 | 8.82 | 9.47 | 8.82 | 9.46 | 9.46 | 4.88% | 89,184 |
| Jul 8, 2026 | 9.44 | 9.44 | 8.53 | 9.02 | 9.02 | -5.85% | 137,625 |
| Jul 7, 2026 | 9.81 | 10.06 | 9.44 | 9.58 | 9.58 | -1.14% | 106,650 |
| Jul 6, 2026 | 9.13 | 10.15 | 9.13 | 9.69 | 9.69 | 6.02% | 155,671 |
| Jul 2, 2026 | 8.91 | 9.35 | 8.52 | 9.14 | 9.14 | -9.05% | 319,405 |
| Jul 1, 2026 | 9.10 | 10.20 | 9.10 | 10.05 | 10.05 | 12.67% | 303,984 |
| Jun 30, 2026 | 9.03 | 9.39 | 8.80 | 8.92 | 8.92 | 0.34% | 243,052 |
| Jun 29, 2026 | 7.82 | 9.20 | 7.82 | 8.89 | 8.89 | 28.26% | 420,652 |
| Jun 26, 2026 | 6.41 | 6.96 | 6.12 | 6.93 | 6.93 | 4.86% | 105,220 |
| Jun 25, 2026 | 7.00 | 7.00 | 6.24 | 6.61 | 6.61 | -6.24% | 134,227 |
| Jun 24, 2026 | 6.85 | 7.50 | 6.70 | 7.05 | 7.05 | 3.22% | 204,359 |
| Jun 23, 2026 | 6.59 | 7.50 | 6.59 | 6.83 | 6.83 | -0.87% | 180,547 |
| Jun 22, 2026 | 7.24 | 7.48 | 6.48 | 6.89 | 6.89 | -16.28% | 416,109 |
| Jun 18, 2026 | 7.29 | 8.66 | 7.29 | 8.23 | 8.23 | 14.46% | 362,952 |