YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
47.99
+0.41 (0.86%)
At close: Oct 8, 2025, 4:00 PM EDT
47.53
-0.45 (-0.95%)
After-hours: Oct 8, 2025, 7:00 PM EDT
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 47.17 | 48.89 | 47.17 | 48.00 | - | 0.90% | 18,780 |
| Oct 7, 2025 | 47.50 | 47.62 | 47.00 | 47.57 | 47.57 | -1.24% | 14,615 |
| Oct 6, 2025 | 47.00 | 48.17 | 46.81 | 48.17 | 48.17 | 2.20% | 18,732 |
| Oct 3, 2025 | 47.33 | 48.92 | 46.05 | 47.13 | 47.13 | -6.93% | 45,672 |
| Oct 2, 2025 | 50.92 | 51.50 | 50.23 | 50.64 | 50.64 | -6.37% | 21,159 |
| Oct 1, 2025 | 56.27 | 56.27 | 54.00 | 54.08 | 51.05 | -2.09% | 113,832 |
| Sep 30, 2025 | 54.44 | 55.36 | 53.51 | 55.24 | 52.14 | -1.71% | 6,179 |
| Sep 29, 2025 | 56.26 | 56.72 | 55.39 | 56.20 | 53.04 | 3.39% | 10,235 |
| Sep 26, 2025 | 53.40 | 54.36 | 52.96 | 54.36 | 51.30 | 2.51% | 8,494 |
| Sep 25, 2025 | 52.30 | 53.41 | 52.12 | 53.03 | 50.05 | -0.38% | 2,456 |
| Sep 24, 2025 | 53.78 | 53.78 | 53.23 | 53.23 | 50.24 | -0.59% | 617 |
| Sep 23, 2025 | 56.83 | 56.83 | 53.54 | 53.54 | 50.53 | -2.72% | 3,222 |
| Sep 22, 2025 | 54.28 | 55.27 | 54.28 | 55.04 | 51.95 | 1.29% | 590,179 |
| Sep 19, 2025 | 54.87 | 54.93 | 54.34 | 54.34 | 51.28 | 0.18% | 910 |
| Sep 18, 2025 | 54.18 | 54.24 | 54.18 | 54.24 | 51.20 | 0.24% | 481 |
| Sep 17, 2025 | 53.04 | 54.11 | 52.21 | 54.11 | 51.07 | - | 1,807 |
| Sep 16, 2025 | 54.10 | 54.20 | 54.10 | 54.11 | 51.07 | -0.59% | 2,078 |
| Sep 15, 2025 | 54.66 | 55.05 | 54.36 | 54.43 | 51.38 | 2.20% | 2,136 |
| Sep 12, 2025 | 53.21 | 53.41 | 53.21 | 53.26 | 50.27 | 0.13% | 1,041 |
| Sep 11, 2025 | 53.22 | 53.69 | 52.96 | 53.19 | 50.20 | 0.31% | 3,106 |
| Sep 10, 2025 | 52.59 | 53.02 | 52.59 | 53.02 | 50.04 | 0.67% | 2,765 |
| Sep 9, 2025 | 52.38 | 52.67 | 52.38 | 52.67 | 49.71 | 2.00% | 722 |
| Sep 8, 2025 | 51.94 | 51.94 | 51.16 | 51.64 | 48.74 | 0.66% | 10,250 |
| Sep 5, 2025 | 52.21 | 52.21 | 50.59 | 51.30 | 48.42 | -1.38% | 12,704 |
| Sep 4, 2025 | 53.59 | 53.59 | 51.37 | 52.02 | 49.10 | -5.76% | 13,172 |
| Sep 3, 2025 | 54.61 | 55.27 | 53.79 | 55.20 | 50.10 | 2.82% | 39,970 |
| Sep 2, 2025 | 51.27 | 53.77 | 50.58 | 53.69 | 48.73 | 2.59% | 3,222 |
| Aug 29, 2025 | 52.22 | 52.33 | 52.13 | 52.33 | 47.50 | -1.38% | 788 |
| Aug 28, 2025 | 52.95 | 53.34 | 52.95 | 53.06 | 48.16 | 2.30% | 1,308 |
| Aug 27, 2025 | 52.30 | 52.30 | 51.81 | 51.87 | 47.08 | -1.18% | 2,026 |
| Aug 26, 2025 | 52.49 | 52.52 | 52.35 | 52.49 | 47.64 | 0.18% | 1,849 |
| Aug 25, 2025 | 52.68 | 52.68 | 52.40 | 52.40 | 47.56 | 4.25% | 1,278 |
| Aug 22, 2025 | 49.42 | 50.82 | 49.40 | 50.26 | 45.62 | 2.30% | 2,807 |
| Aug 21, 2025 | 49.84 | 49.84 | 49.13 | 49.13 | 44.59 | -2.75% | 1,013 |
| Aug 20, 2025 | 49.89 | 50.52 | 49.61 | 50.52 | 45.85 | 0.87% | 2,325 |
| Aug 19, 2025 | 50.54 | 50.59 | 49.98 | 50.08 | 45.46 | -1.62% | 4,800 |
| Aug 18, 2025 | 49.11 | 50.91 | 48.00 | 50.91 | 46.21 | 2.17% | 4,672 |
| Aug 15, 2025 | 48.58 | 49.85 | 48.57 | 49.83 | 45.23 | -5.97% | 9,703 |
| Aug 14, 2025 | 53.45 | 54.34 | 52.99 | 52.99 | 48.10 | -1.21% | 1,074 |
| Aug 13, 2025 | 54.00 | 54.00 | 52.43 | 53.64 | 48.69 | -1.66% | 2,345 |
| Aug 12, 2025 | 54.65 | 55.16 | 54.55 | 54.55 | 49.51 | -0.54% | 3,838 |
| Aug 11, 2025 | 55.12 | 55.12 | 54.84 | 54.84 | 49.78 | 1.54% | 1,226 |
| Aug 8, 2025 | 54.48 | 55.43 | 54.01 | 54.01 | 49.02 | -0.70% | 1,559 |
| Aug 7, 2025 | 55.76 | 55.99 | 53.78 | 54.39 | 49.37 | -2.63% | 7,591 |
| Aug 6, 2025 | 54.51 | 55.86 | 54.42 | 55.86 | 50.70 | 5.00% | 4,395 |
| Aug 5, 2025 | 53.75 | 54.21 | 53.06 | 53.20 | 48.28 | -2.37% | 7,377 |
| Aug 4, 2025 | 51.02 | 55.10 | 51.02 | 54.49 | 49.45 | 4.05% | 7,228 |
| Aug 1, 2025 | 55.45 | 55.45 | 52.21 | 52.36 | 47.53 | -7.71% | 7,509 |
| Jul 31, 2025 | 58.42 | 58.42 | 56.41 | 56.74 | 51.50 | 9.81% | 5,742 |
| Jul 30, 2025 | 50.66 | 51.67 | 50.66 | 51.67 | 46.90 | 4.73% | 4,141 |