YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
54.11
0.00 (0.00%)
Sep 18, 2025, 1:14 PM EDT - Market open
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 53.04 | 54.11 | 52.21 | 54.11 | 54.11 | - | 1,807 |
| Sep 16, 2025 | 54.10 | 54.20 | 54.10 | 54.11 | 54.11 | -0.59% | 2,078 |
| Sep 15, 2025 | 54.66 | 55.05 | 54.36 | 54.43 | 54.43 | 2.20% | 2,136 |
| Sep 12, 2025 | 53.21 | 53.41 | 53.21 | 53.26 | 53.26 | 0.13% | 1,041 |
| Sep 11, 2025 | 53.22 | 53.69 | 52.96 | 53.19 | 53.19 | 0.31% | 3,106 |
| Sep 10, 2025 | 52.59 | 53.02 | 52.59 | 53.02 | 53.02 | 0.67% | 2,765 |
| Sep 9, 2025 | 52.38 | 52.67 | 52.38 | 52.67 | 52.67 | 2.00% | 722 |
| Sep 8, 2025 | 51.94 | 51.94 | 51.16 | 51.64 | 51.64 | 0.66% | 10,250 |
| Sep 5, 2025 | 52.21 | 52.21 | 50.59 | 51.30 | 51.30 | -1.38% | 12,704 |
| Sep 4, 2025 | 53.59 | 53.59 | 51.37 | 52.02 | 52.02 | -5.76% | 13,172 |
| Sep 3, 2025 | 54.61 | 55.27 | 53.79 | 55.20 | 53.08 | 2.82% | 39,970 |
| Sep 2, 2025 | 51.27 | 53.77 | 50.58 | 53.69 | 51.63 | 2.59% | 3,222 |
| Aug 29, 2025 | 52.22 | 52.33 | 52.13 | 52.33 | 50.32 | -1.38% | 788 |
| Aug 28, 2025 | 52.95 | 53.34 | 52.95 | 53.06 | 51.03 | 2.30% | 1,308 |
| Aug 27, 2025 | 52.30 | 52.30 | 51.81 | 51.87 | 49.88 | -1.18% | 2,026 |
| Aug 26, 2025 | 52.49 | 52.52 | 52.35 | 52.49 | 50.48 | 0.18% | 1,849 |
| Aug 25, 2025 | 52.68 | 52.68 | 52.40 | 52.40 | 50.39 | 4.25% | 1,278 |
| Aug 22, 2025 | 49.42 | 50.82 | 49.40 | 50.26 | 48.34 | 2.30% | 2,807 |
| Aug 21, 2025 | 49.84 | 49.84 | 49.13 | 49.13 | 47.25 | -2.75% | 1,013 |
| Aug 20, 2025 | 49.89 | 50.52 | 49.61 | 50.52 | 48.58 | 0.87% | 2,325 |
| Aug 19, 2025 | 50.54 | 50.59 | 49.98 | 50.08 | 48.16 | -1.62% | 4,800 |
| Aug 18, 2025 | 49.11 | 50.91 | 48.00 | 50.91 | 48.96 | 2.17% | 4,672 |
| Aug 15, 2025 | 48.58 | 49.85 | 48.57 | 49.83 | 47.92 | -5.97% | 9,703 |
| Aug 14, 2025 | 53.45 | 54.34 | 52.99 | 52.99 | 50.96 | -1.21% | 1,074 |
| Aug 13, 2025 | 54.00 | 54.00 | 52.43 | 53.64 | 51.59 | -1.66% | 2,345 |
| Aug 12, 2025 | 54.65 | 55.16 | 54.55 | 54.55 | 52.46 | -0.54% | 3,838 |
| Aug 11, 2025 | 55.12 | 55.12 | 54.84 | 54.84 | 52.74 | 1.54% | 1,226 |
| Aug 8, 2025 | 54.48 | 55.43 | 54.01 | 54.01 | 51.94 | -0.70% | 1,559 |
| Aug 7, 2025 | 55.76 | 55.99 | 53.78 | 54.39 | 52.31 | -2.63% | 7,591 |
| Aug 6, 2025 | 54.51 | 55.86 | 54.42 | 55.86 | 53.72 | 5.00% | 4,395 |
| Aug 5, 2025 | 53.75 | 54.21 | 53.06 | 53.20 | 51.16 | -2.37% | 7,377 |
| Aug 4, 2025 | 51.02 | 55.10 | 51.02 | 54.49 | 52.40 | 4.05% | 7,228 |
| Aug 1, 2025 | 55.45 | 55.45 | 52.21 | 52.36 | 50.36 | -7.71% | 7,509 |
| Jul 31, 2025 | 58.42 | 58.42 | 56.41 | 56.74 | 54.57 | 9.81% | 5,742 |
| Jul 30, 2025 | 50.66 | 51.67 | 50.66 | 51.67 | 49.69 | 4.73% | 4,141 |