YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
48.89
+0.69 (1.43%)
At close: Oct 29, 2025, 4:00 PM EDT
49.00
+0.11 (0.23%)
After-hours: Oct 29, 2025, 8:00 PM EDT
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 48.00 | 49.07 | 47.87 | 48.89 | 48.89 | 1.43% | 8,101 |
| Oct 28, 2025 | 48.36 | 48.85 | 48.08 | 48.20 | 48.20 | 2.01% | 8,388 |
| Oct 27, 2025 | 47.44 | 47.98 | 47.25 | 47.25 | 47.25 | 0.53% | 3,937 |
| Oct 24, 2025 | 48.27 | 48.27 | 47.00 | 47.00 | 47.00 | -1.21% | 12,187 |
| Oct 23, 2025 | 47.02 | 47.70 | 46.92 | 47.58 | 47.58 | -0.35% | 8,069 |
| Oct 22, 2025 | 49.29 | 49.35 | 47.10 | 47.75 | 47.00 | -3.29% | 12,615 |
| Oct 21, 2025 | 50.26 | 50.26 | 48.74 | 49.37 | 48.60 | -0.96% | 5,661 |
| Oct 20, 2025 | 49.71 | 50.05 | 48.82 | 49.85 | 49.07 | 1.10% | 28,226 |
| Oct 17, 2025 | 49.05 | 49.70 | 49.05 | 49.31 | 48.54 | -0.86% | 4,415 |
| Oct 16, 2025 | 50.74 | 50.74 | 49.33 | 49.74 | 48.96 | -4.26% | 5,302 |
| Oct 15, 2025 | 51.50 | 52.91 | 51.50 | 51.95 | 50.08 | 2.80% | 14,833 |
| Oct 14, 2025 | 49.38 | 51.67 | 49.38 | 50.54 | 48.72 | 2.98% | 9,461 |
| Oct 13, 2025 | 49.45 | 49.45 | 48.40 | 49.07 | 47.31 | 0.98% | 3,916 |
| Oct 10, 2025 | 49.03 | 49.30 | 48.55 | 48.60 | 46.85 | 0.48% | 7,762 |
| Oct 9, 2025 | 48.08 | 48.54 | 47.96 | 48.36 | 46.62 | 0.79% | 6,248 |
| Oct 8, 2025 | 47.17 | 48.89 | 47.17 | 47.99 | 46.26 | 0.86% | 20,324 |
| Oct 7, 2025 | 47.50 | 47.62 | 47.00 | 47.57 | 45.86 | -1.24% | 14,615 |
| Oct 6, 2025 | 47.00 | 48.17 | 46.81 | 48.17 | 46.44 | 2.20% | 18,732 |
| Oct 3, 2025 | 47.33 | 48.92 | 46.05 | 47.13 | 45.44 | -6.93% | 45,672 |
| Oct 2, 2025 | 50.92 | 51.50 | 50.23 | 50.64 | 48.82 | -6.37% | 21,159 |
| Oct 1, 2025 | 56.27 | 56.27 | 54.00 | 54.08 | 49.21 | -2.09% | 113,832 |
| Sep 30, 2025 | 54.44 | 55.36 | 53.51 | 55.24 | 50.26 | -1.71% | 6,179 |
| Sep 29, 2025 | 56.26 | 56.72 | 55.39 | 56.20 | 51.13 | 3.39% | 10,235 |
| Sep 26, 2025 | 53.40 | 54.36 | 52.96 | 54.36 | 49.46 | 2.51% | 8,494 |
| Sep 25, 2025 | 52.30 | 53.41 | 52.12 | 53.03 | 48.24 | -0.38% | 2,456 |
| Sep 24, 2025 | 53.78 | 53.78 | 53.23 | 53.23 | 48.43 | -0.59% | 617 |
| Sep 23, 2025 | 56.83 | 56.83 | 53.54 | 53.54 | 48.71 | -2.72% | 3,222 |
| Sep 22, 2025 | 54.28 | 55.27 | 54.28 | 55.04 | 50.08 | 1.29% | 590,179 |
| Sep 19, 2025 | 54.87 | 54.93 | 54.34 | 54.34 | 49.44 | 0.18% | 910 |
| Sep 18, 2025 | 54.18 | 54.24 | 54.18 | 54.24 | 49.35 | 0.24% | 481 |
| Sep 17, 2025 | 53.04 | 54.11 | 52.21 | 54.11 | 49.23 | - | 1,807 |
| Sep 16, 2025 | 54.10 | 54.20 | 54.10 | 54.11 | 49.23 | -0.59% | 2,078 |
| Sep 15, 2025 | 54.66 | 55.05 | 54.36 | 54.43 | 49.52 | 2.20% | 2,136 |
| Sep 12, 2025 | 53.21 | 53.41 | 53.21 | 53.26 | 48.46 | 0.13% | 1,041 |
| Sep 11, 2025 | 53.22 | 53.69 | 52.96 | 53.19 | 48.39 | 0.31% | 3,106 |
| Sep 10, 2025 | 52.59 | 53.02 | 52.59 | 53.02 | 48.24 | 0.67% | 2,765 |
| Sep 9, 2025 | 52.38 | 52.67 | 52.38 | 52.67 | 47.92 | 2.00% | 722 |
| Sep 8, 2025 | 51.94 | 51.94 | 51.16 | 51.64 | 46.98 | 0.66% | 10,250 |
| Sep 5, 2025 | 52.21 | 52.21 | 50.59 | 51.30 | 46.67 | -1.38% | 12,704 |
| Sep 4, 2025 | 53.59 | 53.59 | 51.37 | 52.02 | 47.33 | -5.76% | 13,172 |
| Sep 3, 2025 | 54.61 | 55.27 | 53.79 | 55.20 | 48.30 | 2.82% | 39,970 |
| Sep 2, 2025 | 51.27 | 53.77 | 50.58 | 53.69 | 46.97 | 2.59% | 3,222 |
| Aug 29, 2025 | 52.22 | 52.33 | 52.13 | 52.33 | 45.79 | -1.38% | 788 |
| Aug 28, 2025 | 52.95 | 53.34 | 52.95 | 53.06 | 46.43 | 2.30% | 1,308 |
| Aug 27, 2025 | 52.30 | 52.30 | 51.81 | 51.87 | 45.39 | -1.18% | 2,026 |
| Aug 26, 2025 | 52.49 | 52.52 | 52.35 | 52.49 | 45.93 | 0.18% | 1,849 |
| Aug 25, 2025 | 52.68 | 52.68 | 52.40 | 52.40 | 45.84 | 4.25% | 1,278 |
| Aug 22, 2025 | 49.42 | 50.82 | 49.40 | 50.26 | 43.98 | 2.30% | 2,807 |
| Aug 21, 2025 | 49.84 | 49.84 | 49.13 | 49.13 | 42.99 | -2.75% | 1,013 |
| Aug 20, 2025 | 49.89 | 50.52 | 49.61 | 50.52 | 44.20 | 0.87% | 2,325 |