YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
33.10
-0.73 (-2.16%)
At close: Nov 21, 2025, 4:00 PM EST
33.10
0.00 (0.00%)
After-hours: Nov 21, 2025, 6:30 PM EST
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 34.30 | 34.30 | 32.76 | 33.61 | - | -0.67% | 4,511 |
| Nov 20, 2025 | 35.29 | 35.29 | 33.83 | 33.83 | 33.83 | -6.88% | 2,572 |
| Nov 19, 2025 | 35.65 | 36.37 | 35.50 | 36.33 | 35.92 | -3.88% | 7,166 |
| Nov 18, 2025 | 37.10 | 37.81 | 37.10 | 37.80 | 37.37 | 0.88% | 1,922 |
| Nov 17, 2025 | 37.82 | 37.95 | 37.15 | 37.47 | 37.04 | -0.73% | 2,861 |
| Nov 14, 2025 | 37.50 | 38.04 | 37.50 | 37.74 | 37.31 | 1.14% | 4,722 |
| Nov 13, 2025 | 37.65 | 37.65 | 36.77 | 37.32 | 36.89 | -3.80% | 3,182 |
| Nov 12, 2025 | 38.81 | 39.00 | 38.52 | 38.79 | 37.94 | -0.28% | 1,678 |
| Nov 11, 2025 | 38.84 | 38.98 | 38.63 | 38.90 | 38.05 | -0.39% | 3,097 |
| Nov 10, 2025 | 39.62 | 39.62 | 39.05 | 39.05 | 38.19 | -1.05% | 2,589 |
| Nov 7, 2025 | 37.63 | 39.47 | 37.63 | 39.47 | 38.60 | 4.78% | 6,105 |
| Nov 6, 2025 | 37.28 | 38.18 | 37.27 | 37.67 | 36.84 | -1.64% | 4,733 |
| Nov 5, 2025 | 38.62 | 38.78 | 38.30 | 38.30 | 37.01 | -1.44% | 3,526 |
| Nov 4, 2025 | 38.49 | 39.22 | 38.38 | 38.86 | 37.55 | -3.06% | 5,668 |
| Nov 3, 2025 | 41.38 | 41.68 | 39.62 | 40.09 | 38.73 | -4.81% | 9,846 |
| Oct 31, 2025 | 43.60 | 43.87 | 41.83 | 42.11 | 40.69 | 0.29% | 3,836 |
| Oct 30, 2025 | 46.05 | 46.05 | 41.63 | 41.99 | 40.57 | -14.11% | 21,468 |
| Oct 29, 2025 | 48.00 | 49.07 | 47.87 | 48.89 | 46.75 | 1.43% | 8,170 |
| Oct 28, 2025 | 48.36 | 48.85 | 48.08 | 48.20 | 46.09 | 2.01% | 8,388 |
| Oct 27, 2025 | 47.44 | 47.98 | 47.25 | 47.25 | 45.18 | 0.53% | 3,937 |
| Oct 24, 2025 | 48.27 | 48.27 | 47.00 | 47.00 | 44.94 | -1.21% | 12,187 |
| Oct 23, 2025 | 47.02 | 47.70 | 46.92 | 47.58 | 45.49 | -0.35% | 8,069 |
| Oct 22, 2025 | 49.29 | 49.35 | 47.10 | 47.75 | 44.93 | -3.29% | 12,615 |
| Oct 21, 2025 | 50.26 | 50.26 | 48.74 | 49.37 | 46.46 | -0.96% | 5,661 |
| Oct 20, 2025 | 49.71 | 50.05 | 48.82 | 49.85 | 46.91 | 1.10% | 28,226 |
| Oct 17, 2025 | 49.05 | 49.70 | 49.05 | 49.31 | 46.40 | -0.86% | 4,415 |
| Oct 16, 2025 | 50.74 | 50.74 | 49.33 | 49.74 | 46.80 | -4.26% | 5,302 |
| Oct 15, 2025 | 51.50 | 52.91 | 51.50 | 51.95 | 47.90 | 2.80% | 14,833 |
| Oct 14, 2025 | 49.38 | 51.67 | 49.38 | 50.54 | 46.59 | 2.98% | 9,461 |
| Oct 13, 2025 | 49.45 | 49.45 | 48.40 | 49.07 | 45.24 | 0.98% | 3,916 |
| Oct 10, 2025 | 49.03 | 49.30 | 48.55 | 48.60 | 44.80 | 0.48% | 7,762 |
| Oct 9, 2025 | 48.08 | 48.54 | 47.96 | 48.36 | 44.59 | 0.79% | 6,248 |
| Oct 8, 2025 | 47.17 | 48.89 | 47.17 | 47.99 | 44.24 | 0.86% | 20,324 |
| Oct 7, 2025 | 47.50 | 47.62 | 47.00 | 47.57 | 43.86 | -1.24% | 14,615 |
| Oct 6, 2025 | 47.00 | 48.17 | 46.81 | 48.17 | 44.41 | 2.20% | 18,732 |
| Oct 3, 2025 | 47.33 | 48.92 | 46.05 | 47.13 | 43.45 | -6.93% | 45,672 |
| Oct 2, 2025 | 50.92 | 51.50 | 50.23 | 50.64 | 46.69 | -6.37% | 21,159 |
| Oct 1, 2025 | 56.27 | 56.27 | 54.00 | 54.08 | 47.08 | -2.09% | 113,832 |
| Sep 30, 2025 | 54.44 | 55.36 | 53.51 | 55.24 | 48.09 | -1.71% | 6,179 |
| Sep 29, 2025 | 56.26 | 56.72 | 55.39 | 56.20 | 48.93 | 3.39% | 10,235 |
| Sep 26, 2025 | 53.40 | 54.36 | 52.96 | 54.36 | 47.32 | 2.51% | 8,494 |
| Sep 25, 2025 | 52.30 | 53.41 | 52.12 | 53.03 | 46.16 | -0.38% | 2,456 |
| Sep 24, 2025 | 53.78 | 53.78 | 53.23 | 53.23 | 46.34 | -0.59% | 617 |
| Sep 23, 2025 | 56.83 | 56.83 | 53.54 | 53.54 | 46.61 | -2.72% | 3,222 |
| Sep 22, 2025 | 54.28 | 55.27 | 54.28 | 55.04 | 47.92 | 1.29% | 590,179 |
| Sep 19, 2025 | 54.87 | 54.93 | 54.34 | 54.34 | 47.30 | 0.18% | 910 |
| Sep 18, 2025 | 54.18 | 54.24 | 54.18 | 54.24 | 47.22 | 0.24% | 481 |
| Sep 17, 2025 | 53.04 | 54.11 | 52.21 | 54.11 | 47.11 | - | 1,807 |
| Sep 16, 2025 | 54.10 | 54.20 | 54.10 | 54.11 | 47.11 | -0.59% | 2,078 |
| Sep 15, 2025 | 54.66 | 55.05 | 54.36 | 54.43 | 47.39 | 2.20% | 2,136 |