YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
25.98
-1.13 (-4.18%)
At close: Jan 21, 2026, 4:00 PM EST
25.98
0.00 (0.00%)
After-hours: Jan 21, 2026, 6:30 PM EST
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 27.24 | 27.24 | 25.97 | 26.08 | - | -3.80% | 3,230 |
| Jan 20, 2026 | 28.72 | 28.72 | 27.05 | 27.11 | 27.11 | -8.62% | 8,180 |
| Jan 16, 2026 | 29.24 | 30.44 | 29.23 | 29.67 | 29.67 | 2.23% | 4,663 |
| Jan 15, 2026 | 28.69 | 29.85 | 28.69 | 29.02 | 29.02 | 1.56% | 7,115 |
| Jan 14, 2026 | 29.62 | 29.73 | 28.58 | 28.58 | 28.32 | -2.23% | 4,708 |
| Jan 13, 2026 | 28.25 | 29.23 | 28.25 | 29.23 | 28.97 | 7.85% | 1,103 |
| Jan 12, 2026 | 25.98 | 27.10 | 25.98 | 27.10 | 26.86 | 3.60% | 3,099 |
| Jan 9, 2026 | 26.37 | 26.37 | 25.91 | 26.16 | 25.93 | -0.82% | 1,288 |
| Jan 8, 2026 | 26.29 | 26.37 | 25.64 | 26.37 | 26.14 | -4.38% | 11,300 |
| Jan 7, 2026 | 27.45 | 27.70 | 27.25 | 27.58 | 27.09 | 0.66% | 6,946 |
| Jan 6, 2026 | 27.44 | 27.61 | 27.13 | 27.40 | 26.91 | -4.79% | 8,751 |
| Jan 5, 2026 | 29.15 | 29.15 | 28.53 | 28.78 | 28.27 | -0.47% | 3,281 |
| Jan 2, 2026 | 28.68 | 28.92 | 28.26 | 28.92 | 28.40 | -0.94% | 4,271 |
| Dec 31, 2025 | 29.19 | 29.28 | 29.15 | 29.19 | 28.42 | -0.71% | 1,659 |
| Dec 30, 2025 | 29.39 | 29.59 | 29.27 | 29.40 | 28.62 | 0.48% | 11,393 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.10 | 29.26 | 28.48 | -0.49% | 7,055 |
| Dec 26, 2025 | 29.10 | 29.40 | 29.03 | 29.40 | 28.62 | -0.68% | 5,634 |
| Dec 24, 2025 | 29.40 | 29.69 | 29.31 | 29.60 | 28.54 | 0.68% | 3,730 |
| Dec 23, 2025 | 29.78 | 29.78 | 29.40 | 29.40 | 28.35 | -1.01% | 2,514 |
| Dec 22, 2025 | 29.43 | 29.82 | 29.43 | 29.70 | 28.64 | 0.84% | 70,074 |
| Dec 19, 2025 | 29.84 | 30.00 | 29.38 | 29.45 | 28.40 | -2.10% | 6,602 |
| Dec 18, 2025 | 30.70 | 30.91 | 29.99 | 30.09 | 29.01 | -3.29% | 2,203 |
| Dec 17, 2025 | 31.76 | 31.76 | 31.11 | 31.11 | 29.69 | -2.49% | 1,555 |
| Dec 16, 2025 | 31.21 | 31.90 | 31.21 | 31.90 | 30.45 | 1.42% | 12,669 |
| Dec 15, 2025 | 31.91 | 31.91 | 31.17 | 31.45 | 30.02 | -1.04% | 1,769 |
| Dec 12, 2025 | 32.70 | 32.70 | 31.78 | 31.78 | 30.34 | -5.65% | 5,792 |
| Dec 11, 2025 | 33.54 | 34.07 | 33.48 | 33.69 | 32.15 | -1.21% | 4,049 |
| Dec 10, 2025 | 34.88 | 34.88 | 34.10 | 34.10 | 32.21 | -2.88% | 5,675 |
| Dec 9, 2025 | 34.80 | 35.11 | 34.63 | 35.11 | 33.16 | 0.94% | 2,983 |
| Dec 8, 2025 | 34.50 | 34.78 | 34.16 | 34.78 | 32.85 | 0.82% | 4,981 |
| Dec 5, 2025 | 34.06 | 34.58 | 34.00 | 34.50 | 32.58 | 0.52% | 3,019 |
| Dec 4, 2025 | 33.21 | 34.36 | 33.15 | 34.32 | 32.42 | 0.72% | 12,203 |
| Dec 3, 2025 | 34.01 | 34.49 | 33.87 | 34.08 | 31.52 | -1.23% | 6,429 |
| Dec 2, 2025 | 34.65 | 34.76 | 34.50 | 34.50 | 31.91 | 0.23% | 1,080 |
| Dec 1, 2025 | 33.60 | 34.42 | 33.60 | 34.42 | 31.84 | -0.94% | 2,337 |
| Nov 28, 2025 | 34.62 | 34.75 | 34.43 | 34.75 | 32.14 | 0.93% | 2,015 |
| Nov 26, 2025 | 34.68 | 34.80 | 34.40 | 34.43 | 31.48 | 1.61% | 2,505 |
| Nov 25, 2025 | 33.36 | 33.88 | 33.36 | 33.88 | 30.98 | 0.12% | 2,426 |
| Nov 24, 2025 | 35.29 | 35.29 | 33.34 | 33.84 | 30.94 | 2.24% | 116,539 |
| Nov 21, 2025 | 34.30 | 34.30 | 32.76 | 33.10 | 30.26 | -2.16% | 4,883 |
| Nov 20, 2025 | 35.29 | 35.29 | 33.83 | 33.83 | 30.93 | -6.88% | 2,572 |
| Nov 19, 2025 | 35.65 | 36.37 | 35.50 | 36.33 | 32.84 | -3.88% | 7,166 |
| Nov 18, 2025 | 37.10 | 37.81 | 37.10 | 37.80 | 34.17 | 0.88% | 1,922 |
| Nov 17, 2025 | 37.82 | 37.95 | 37.15 | 37.47 | 33.87 | -0.73% | 2,861 |
| Nov 14, 2025 | 37.50 | 38.04 | 37.50 | 37.74 | 34.12 | 1.14% | 4,722 |
| Nov 13, 2025 | 37.65 | 37.65 | 36.77 | 37.32 | 33.73 | -3.80% | 3,182 |
| Nov 12, 2025 | 38.81 | 39.00 | 38.52 | 38.79 | 34.69 | -0.28% | 1,678 |
| Nov 11, 2025 | 38.84 | 38.98 | 38.63 | 38.90 | 34.79 | -0.39% | 3,097 |
| Nov 10, 2025 | 39.62 | 39.62 | 39.05 | 39.05 | 34.92 | -1.05% | 2,589 |
| Nov 7, 2025 | 37.63 | 39.47 | 37.63 | 39.47 | 35.30 | 4.78% | 6,105 |