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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202548.0049.0747.8748.8948.891.43%8,101
Oct 28, 202548.3648.8548.0848.2048.202.01%8,388
Oct 27, 202547.4447.9847.2547.2547.250.53%3,937
Oct 24, 202548.2748.2747.0047.0047.00-1.21%12,187
Oct 23, 202547.0247.7046.9247.5847.58-0.35%8,069
Oct 22, 202549.2949.3547.1047.7547.00-3.29%12,615
Oct 21, 202550.2650.2648.7449.3748.60-0.96%5,661
Oct 20, 202549.7150.0548.8249.8549.071.10%28,226
Oct 17, 202549.0549.7049.0549.3148.54-0.86%4,415
Oct 16, 202550.7450.7449.3349.7448.96-4.26%5,302
Oct 15, 202551.5052.9151.5051.9550.082.80%14,833
Oct 14, 202549.3851.6749.3850.5448.722.98%9,461
Oct 13, 202549.4549.4548.4049.0747.310.98%3,916
Oct 10, 202549.0349.3048.5548.6046.850.48%7,762
Oct 9, 202548.0848.5447.9648.3646.620.79%6,248
Oct 8, 202547.1748.8947.1747.9946.260.86%20,324
Oct 7, 202547.5047.6247.0047.5745.86-1.24%14,615
Oct 6, 202547.0048.1746.8148.1746.442.20%18,732
Oct 3, 202547.3348.9246.0547.1345.44-6.93%45,672
Oct 2, 202550.9251.5050.2350.6448.82-6.37%21,159
Oct 1, 202556.2756.2754.0054.0849.21-2.09%113,832
Sep 30, 202554.4455.3653.5155.2450.26-1.71%6,179
Sep 29, 202556.2656.7255.3956.2051.133.39%10,235
Sep 26, 202553.4054.3652.9654.3649.462.51%8,494
Sep 25, 202552.3053.4152.1253.0348.24-0.38%2,456
Sep 24, 202553.7853.7853.2353.2348.43-0.59%617
Sep 23, 202556.8356.8353.5453.5448.71-2.72%3,222
Sep 22, 202554.2855.2754.2855.0450.081.29%590,179
Sep 19, 202554.8754.9354.3454.3449.440.18%910
Sep 18, 202554.1854.2454.1854.2449.350.24%481
Sep 17, 202553.0454.1152.2154.1149.23-1,807
Sep 16, 202554.1054.2054.1054.1149.23-0.59%2,078
Sep 15, 202554.6655.0554.3654.4349.522.20%2,136
Sep 12, 202553.2153.4153.2153.2648.460.13%1,041
Sep 11, 202553.2253.6952.9653.1948.390.31%3,106
Sep 10, 202552.5953.0252.5953.0248.240.67%2,765
Sep 9, 202552.3852.6752.3852.6747.922.00%722
Sep 8, 202551.9451.9451.1651.6446.980.66%10,250
Sep 5, 202552.2152.2150.5951.3046.67-1.38%12,704
Sep 4, 202553.5953.5951.3752.0247.33-5.76%13,172
Sep 3, 202554.6155.2753.7955.2048.302.82%39,970
Sep 2, 202551.2753.7750.5853.6946.972.59%3,222
Aug 29, 202552.2252.3352.1352.3345.79-1.38%788
Aug 28, 202552.9553.3452.9553.0646.432.30%1,308
Aug 27, 202552.3052.3051.8151.8745.39-1.18%2,026
Aug 26, 202552.4952.5252.3552.4945.930.18%1,849
Aug 25, 202552.6852.6852.4052.4045.844.25%1,278
Aug 22, 202549.4250.8249.4050.2643.982.30%2,807
Aug 21, 202549.8449.8449.1349.1342.99-2.75%1,013
Aug 20, 202549.8950.5249.6150.5244.200.87%2,325