YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
24.15
-0.45 (-1.83%)
At close: Feb 10, 2026, 4:00 PM EST
24.15
0.00 (0.00%)
After-hours: Feb 10, 2026, 8:00 PM EST
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 24.28 | 24.35 | 24.15 | 24.15 | 24.15 | -1.83% | 3,428 |
| Feb 9, 2026 | 23.52 | 24.74 | 23.46 | 24.60 | 24.60 | 7.47% | 6,361 |
| Feb 6, 2026 | 22.91 | 23.29 | 21.13 | 22.89 | 22.89 | 10.32% | 21,483 |
| Feb 5, 2026 | 21.73 | 21.73 | 20.75 | 20.75 | 20.75 | -4.91% | 6,754 |
| Feb 4, 2026 | 21.95 | 22.08 | 21.69 | 21.82 | 21.62 | -2.50% | 6,991 |
| Feb 3, 2026 | 22.15 | 22.38 | 22.04 | 22.38 | 22.17 | -2.85% | 1,443 |
| Feb 2, 2026 | 23.28 | 23.35 | 23.04 | 23.04 | 22.83 | 2.02% | 2,314 |
| Jan 30, 2026 | 25.42 | 25.42 | 22.22 | 22.58 | 22.37 | -11.94% | 8,831 |
| Jan 29, 2026 | 25.50 | 25.64 | 24.86 | 25.64 | 25.41 | -0.26% | 1,853 |
| Jan 28, 2026 | 25.40 | 25.92 | 25.35 | 25.71 | 25.26 | 3.59% | 2,343 |
| Jan 27, 2026 | 24.96 | 25.22 | 24.82 | 24.82 | 24.38 | -1.84% | 1,151 |
| Jan 26, 2026 | 24.88 | 25.33 | 24.43 | 25.29 | 24.84 | -0.01% | 2,588 |
| Jan 23, 2026 | 25.36 | 25.36 | 25.14 | 25.29 | 24.85 | -0.56% | 5,775 |
| Jan 22, 2026 | 25.48 | 25.62 | 25.43 | 25.43 | 24.99 | -2.10% | 1,727 |
| Jan 21, 2026 | 27.24 | 27.24 | 25.97 | 25.98 | 25.23 | -4.18% | 4,160 |
| Jan 20, 2026 | 28.72 | 28.72 | 27.05 | 27.11 | 26.33 | -8.62% | 8,180 |
| Jan 16, 2026 | 29.24 | 30.44 | 29.23 | 29.67 | 28.82 | 2.23% | 4,673 |
| Jan 15, 2026 | 28.69 | 29.85 | 28.69 | 29.02 | 28.19 | 1.56% | 7,115 |
| Jan 14, 2026 | 29.62 | 29.73 | 28.58 | 28.58 | 27.51 | -2.23% | 4,708 |
| Jan 13, 2026 | 28.25 | 29.23 | 28.25 | 29.23 | 28.14 | 7.85% | 1,103 |
| Jan 12, 2026 | 25.98 | 27.10 | 25.98 | 27.10 | 26.09 | 3.60% | 3,099 |
| Jan 9, 2026 | 26.37 | 26.37 | 25.91 | 26.16 | 25.18 | -0.82% | 1,288 |
| Jan 8, 2026 | 26.29 | 26.37 | 25.64 | 26.37 | 25.39 | -4.38% | 11,300 |
| Jan 7, 2026 | 27.45 | 27.70 | 27.25 | 27.58 | 26.31 | 0.66% | 6,946 |
| Jan 6, 2026 | 27.44 | 27.61 | 27.13 | 27.40 | 26.14 | -4.79% | 8,751 |
| Jan 5, 2026 | 29.15 | 29.15 | 28.53 | 28.78 | 27.46 | -0.47% | 3,281 |
| Jan 2, 2026 | 28.68 | 28.92 | 28.26 | 28.92 | 27.59 | -0.94% | 4,271 |
| Dec 31, 2025 | 29.19 | 29.28 | 29.15 | 29.19 | 27.60 | -0.71% | 1,659 |
| Dec 30, 2025 | 29.39 | 29.59 | 29.27 | 29.40 | 27.80 | 0.48% | 11,393 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.10 | 29.26 | 27.67 | -0.49% | 7,055 |
| Dec 26, 2025 | 29.10 | 29.40 | 29.03 | 29.40 | 27.80 | -0.68% | 5,634 |
| Dec 24, 2025 | 29.40 | 29.69 | 29.31 | 29.60 | 27.72 | 0.68% | 3,730 |
| Dec 23, 2025 | 29.78 | 29.78 | 29.40 | 29.40 | 27.54 | -1.01% | 2,514 |
| Dec 22, 2025 | 29.43 | 29.82 | 29.43 | 29.70 | 27.82 | 0.84% | 70,074 |
| Dec 19, 2025 | 29.84 | 30.00 | 29.38 | 29.45 | 27.58 | -2.10% | 6,602 |
| Dec 18, 2025 | 30.70 | 30.91 | 29.99 | 30.09 | 28.18 | -3.29% | 2,203 |
| Dec 17, 2025 | 31.76 | 31.76 | 31.11 | 31.11 | 28.84 | -2.49% | 1,555 |
| Dec 16, 2025 | 31.21 | 31.90 | 31.21 | 31.90 | 29.58 | 1.42% | 12,669 |
| Dec 15, 2025 | 31.91 | 31.91 | 31.17 | 31.45 | 29.16 | -1.04% | 1,769 |
| Dec 12, 2025 | 32.70 | 32.70 | 31.78 | 31.78 | 29.47 | -5.65% | 5,792 |
| Dec 11, 2025 | 33.54 | 34.07 | 33.48 | 33.69 | 31.23 | -1.21% | 4,049 |
| Dec 10, 2025 | 34.88 | 34.88 | 34.10 | 34.10 | 31.28 | -2.88% | 5,675 |
| Dec 9, 2025 | 34.80 | 35.11 | 34.63 | 35.11 | 32.21 | 0.94% | 2,983 |
| Dec 8, 2025 | 34.50 | 34.78 | 34.16 | 34.78 | 31.91 | 0.82% | 4,981 |
| Dec 5, 2025 | 34.06 | 34.58 | 34.00 | 34.50 | 31.65 | 0.52% | 3,019 |
| Dec 4, 2025 | 33.21 | 34.36 | 33.15 | 34.32 | 31.49 | 0.72% | 12,203 |
| Dec 3, 2025 | 34.01 | 34.49 | 33.87 | 34.08 | 30.61 | -1.23% | 6,429 |
| Dec 2, 2025 | 34.65 | 34.76 | 34.50 | 34.50 | 31.00 | 0.23% | 1,080 |
| Dec 1, 2025 | 33.60 | 34.42 | 33.60 | 34.42 | 30.92 | -0.94% | 2,337 |
| Nov 28, 2025 | 34.62 | 34.75 | 34.43 | 34.75 | 31.22 | 0.93% | 2,015 |