YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
22.44
-0.31 (-1.34%)
At close: Mar 2, 2026, 4:00 PM EST
22.58
+0.14 (0.60%)
After-hours: Mar 2, 2026, 8:00 PM EST
RBLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.41 | 22.45 | 22.19 | 22.45 | 22.44 | -1.34% | 3,313 |
| Feb 27, 2026 | 22.73 | 23.00 | 22.65 | 22.75 | 22.75 | -3.02% | 44,722 |
| Feb 26, 2026 | 22.77 | 23.46 | 22.77 | 23.46 | 23.46 | 2.00% | 4,569 |
| Feb 25, 2026 | 22.53 | 23.00 | 22.53 | 23.00 | 22.68 | 1.79% | 5,198 |
| Feb 24, 2026 | 21.97 | 22.60 | 21.97 | 22.60 | 22.28 | 4.65% | 1,130 |
| Feb 23, 2026 | 21.00 | 21.59 | 21.00 | 21.59 | 21.29 | 0.79% | 56,661 |
| Feb 20, 2026 | 21.86 | 21.86 | 20.95 | 21.42 | 21.12 | -3.09% | 6,213 |
| Feb 19, 2026 | 21.72 | 22.30 | 21.72 | 22.10 | 21.80 | 0.41% | 1,785 |
| Feb 18, 2026 | 22.54 | 22.55 | 21.94 | 22.01 | 21.40 | 0.76% | 6,054 |
| Feb 17, 2026 | 22.12 | 22.20 | 21.84 | 21.85 | 21.23 | 0.09% | 3,827 |
| Feb 13, 2026 | 21.81 | 21.95 | 21.75 | 21.83 | 21.22 | 0.09% | 3,590 |
| Feb 12, 2026 | 22.78 | 22.78 | 21.38 | 21.81 | 21.20 | -7.15% | 6,757 |
| Feb 11, 2026 | 24.28 | 24.28 | 23.25 | 23.49 | 22.52 | -2.74% | 6,871 |
| Feb 10, 2026 | 24.28 | 24.35 | 24.15 | 24.15 | 23.16 | -1.83% | 3,428 |
| Feb 9, 2026 | 23.52 | 24.74 | 23.46 | 24.60 | 23.59 | 7.47% | 6,373 |
| Feb 6, 2026 | 22.91 | 23.29 | 21.13 | 22.89 | 21.95 | 10.32% | 21,491 |
| Feb 5, 2026 | 21.73 | 21.73 | 20.75 | 20.75 | 19.89 | -4.91% | 6,754 |
| Feb 4, 2026 | 21.95 | 22.08 | 21.69 | 21.82 | 20.73 | -2.50% | 6,991 |
| Feb 3, 2026 | 22.15 | 22.38 | 22.04 | 22.38 | 21.26 | -2.85% | 1,443 |
| Feb 2, 2026 | 23.28 | 23.35 | 23.04 | 23.04 | 21.88 | 2.02% | 2,314 |
| Jan 30, 2026 | 25.42 | 25.42 | 22.22 | 22.58 | 21.45 | -11.94% | 8,831 |
| Jan 29, 2026 | 25.50 | 25.64 | 24.86 | 25.64 | 24.36 | -0.26% | 1,853 |
| Jan 28, 2026 | 25.40 | 25.92 | 25.35 | 25.71 | 24.22 | 3.59% | 2,343 |
| Jan 27, 2026 | 24.96 | 25.22 | 24.82 | 24.82 | 23.38 | -1.84% | 1,151 |
| Jan 26, 2026 | 24.88 | 25.33 | 24.43 | 25.29 | 23.82 | -0.01% | 2,588 |
| Jan 23, 2026 | 25.36 | 25.36 | 25.14 | 25.29 | 23.82 | -0.56% | 5,775 |
| Jan 22, 2026 | 25.48 | 25.62 | 25.43 | 25.43 | 23.96 | -2.10% | 1,727 |
| Jan 21, 2026 | 27.24 | 27.24 | 25.97 | 25.98 | 24.19 | -4.18% | 4,160 |
| Jan 20, 2026 | 28.72 | 28.72 | 27.05 | 27.11 | 25.25 | -8.62% | 8,180 |
| Jan 16, 2026 | 29.24 | 30.44 | 29.23 | 29.67 | 27.63 | 2.23% | 4,673 |
| Jan 15, 2026 | 28.69 | 29.85 | 28.69 | 29.02 | 27.03 | 1.56% | 7,115 |
| Jan 14, 2026 | 29.62 | 29.73 | 28.58 | 28.58 | 26.37 | -2.23% | 4,708 |
| Jan 13, 2026 | 28.25 | 29.23 | 28.25 | 29.23 | 26.98 | 7.85% | 1,103 |
| Jan 12, 2026 | 25.98 | 27.10 | 25.98 | 27.10 | 25.01 | 3.60% | 3,099 |
| Jan 9, 2026 | 26.37 | 26.37 | 25.91 | 26.16 | 24.14 | -0.82% | 1,288 |
| Jan 8, 2026 | 26.29 | 26.37 | 25.64 | 26.37 | 24.34 | -4.38% | 11,300 |
| Jan 7, 2026 | 27.45 | 27.70 | 27.25 | 27.58 | 25.23 | 0.66% | 6,946 |
| Jan 6, 2026 | 27.44 | 27.61 | 27.13 | 27.40 | 25.07 | -4.79% | 8,751 |
| Jan 5, 2026 | 29.15 | 29.15 | 28.53 | 28.78 | 26.33 | -0.47% | 3,281 |
| Jan 2, 2026 | 28.68 | 28.92 | 28.26 | 28.92 | 26.45 | -0.94% | 4,271 |
| Dec 31, 2025 | 29.19 | 29.28 | 29.15 | 29.19 | 26.47 | -0.71% | 1,659 |
| Dec 30, 2025 | 29.39 | 29.59 | 29.27 | 29.40 | 26.65 | 0.48% | 11,393 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.10 | 29.26 | 26.53 | -0.49% | 7,055 |
| Dec 26, 2025 | 29.10 | 29.40 | 29.03 | 29.40 | 26.66 | -0.68% | 5,634 |
| Dec 24, 2025 | 29.40 | 29.69 | 29.31 | 29.60 | 26.58 | 0.68% | 3,730 |
| Dec 23, 2025 | 29.78 | 29.78 | 29.40 | 29.40 | 26.40 | -1.01% | 2,514 |
| Dec 22, 2025 | 29.43 | 29.82 | 29.43 | 29.70 | 26.67 | 0.84% | 70,074 |
| Dec 19, 2025 | 29.84 | 30.00 | 29.38 | 29.45 | 26.45 | -2.10% | 6,602 |
| Dec 18, 2025 | 30.70 | 30.91 | 29.99 | 30.09 | 27.02 | -3.29% | 2,203 |
| Dec 17, 2025 | 31.76 | 31.76 | 31.11 | 31.11 | 27.65 | -2.49% | 1,555 |