YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
10.21
-0.18 (-1.71%)
At close: Sep 22, 2026, 4:00 PM EDT
10.20
-0.01 (-0.10%)
After-hours: Sep 22, 2026, 4:15 PM EDT
RBLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.59 | 10.59 | 10.16 | 10.27 | - | -1.13% | 17,066 |
| Sep 21, 2026 | 10.40 | 10.43 | 10.13 | 10.39 | 10.39 | 5.57% | 18,266 |
| Sep 18, 2026 | 9.85 | 9.93 | 9.63 | 9.84 | 9.84 | -1.78% | 21,102 |
| Sep 17, 2026 | 10.14 | 10.14 | 9.99 | 10.02 | 10.02 | 0.91% | 5,516 |
| Sep 16, 2026 | 10.89 | 10.89 | 10.04 | 10.09 | 9.93 | -4.34% | 22,700 |
| Sep 15, 2026 | 10.59 | 10.66 | 10.54 | 10.55 | 10.38 | -1.74% | 8,739 |
| Sep 14, 2026 | 10.09 | 10.74 | 10.06 | 10.74 | 10.56 | 9.99% | 22,824 |
| Sep 11, 2026 | 9.76 | 9.85 | 9.70 | 9.76 | 9.60 | 0.96% | 23,853 |
| Sep 10, 2026 | 9.79 | 9.80 | 9.60 | 9.67 | 9.51 | -0.15% | 9,565 |
| Sep 9, 2026 | 9.75 | 9.91 | 9.67 | 9.83 | 9.53 | -0.20% | 12,836 |
| Sep 8, 2026 | 9.79 | 10.00 | 9.64 | 9.85 | 9.55 | 2.28% | 39,538 |
| Sep 4, 2026 | 9.42 | 9.63 | 9.41 | 9.63 | 9.33 | 3.68% | 10,048 |
| Sep 3, 2026 | 9.50 | 9.64 | 9.29 | 9.29 | 9.00 | 0.08% | 5,180 |
| Sep 2, 2026 | 9.34 | 9.41 | 9.18 | 9.41 | 8.99 | 0.51% | 9,135 |
| Sep 1, 2026 | 9.39 | 9.39 | 9.29 | 9.36 | 8.95 | -1.16% | 10,396 |
| Aug 31, 2026 | 9.04 | 9.50 | 9.04 | 9.47 | 9.05 | 4.70% | 17,167 |
| Aug 28, 2026 | 9.04 | 9.11 | 8.93 | 9.05 | 8.65 | 1.40% | 13,477 |
| Aug 27, 2026 | 8.74 | 8.97 | 8.74 | 8.92 | 8.53 | 1.53% | 6,895 |
| Aug 26, 2026 | 9.08 | 9.16 | 8.89 | 8.90 | 8.40 | -3.14% | 17,123 |
| Aug 25, 2026 | 9.18 | 9.26 | 9.05 | 9.19 | 8.67 | 1.07% | 11,411 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.09 | 9.09 | 8.58 | 0.30% | 10,237 |
| Aug 21, 2026 | 9.03 | 9.13 | 8.99 | 9.07 | 8.56 | 0.56% | 15,286 |
| Aug 20, 2026 | 8.87 | 9.05 | 8.82 | 9.01 | 8.51 | -0.39% | 9,173 |
| Aug 19, 2026 | 9.04 | 9.38 | 9.03 | 9.17 | 8.54 | 2.42% | 18,975 |
| Aug 18, 2026 | 9.06 | 9.09 | 8.96 | 8.96 | 8.34 | -0.40% | 3,688 |
| Aug 17, 2026 | 9.00 | 9.11 | 8.90 | 8.99 | 8.37 | -0.73% | 12,517 |
| Aug 14, 2026 | 9.10 | 9.23 | 9.04 | 9.06 | 8.44 | 0.19% | 18,660 |
| Aug 13, 2026 | 8.77 | 9.09 | 8.72 | 9.04 | 8.42 | 4.39% | 11,721 |
| Aug 12, 2026 | 8.94 | 8.94 | 8.68 | 8.78 | 8.06 | -1.25% | 14,133 |
| Aug 11, 2026 | 8.90 | 9.05 | 8.88 | 8.89 | 8.17 | -1.62% | 9,130 |
| Aug 10, 2026 | 9.45 | 9.47 | 9.04 | 9.04 | 8.30 | -0.29% | 11,959 |
| Aug 7, 2026 | 8.95 | 9.11 | 8.92 | 9.06 | 8.33 | 2.19% | 55,444 |
| Aug 6, 2026 | 8.85 | 8.96 | 8.85 | 8.87 | 8.15 | 0.24% | 11,564 |
| Aug 5, 2026 | 9.17 | 9.17 | 8.86 | 8.97 | 8.13 | -0.97% | 32,981 |
| Aug 4, 2026 | 9.00 | 9.20 | 9.00 | 9.06 | 8.21 | 0.90% | 11,988 |
| Aug 3, 2026 | 8.81 | 9.20 | 8.79 | 8.98 | 8.13 | 1.09% | 21,295 |
| Jul 31, 2026 | 9.71 | 9.71 | 8.43 | 8.88 | 8.05 | -24.81% | 80,122 |
| Jul 30, 2026 | 11.90 | 12.19 | 11.62 | 11.81 | 10.70 | -2.06% | 20,130 |
| Jul 29, 2026 | 12.11 | 12.23 | 11.97 | 12.23 | 10.93 | 0.81% | 4,934 |
| Jul 28, 2026 | 11.82 | 12.21 | 11.77 | 12.13 | 10.84 | 1.85% | 11,931 |
| Jul 27, 2026 | 11.90 | 11.91 | 11.39 | 11.91 | 10.64 | 1.37% | 7,065 |
| Jul 24, 2026 | 11.84 | 11.92 | 11.70 | 11.75 | 10.50 | -0.34% | 6,239 |
| Jul 23, 2026 | 12.03 | 12.06 | 11.68 | 11.79 | 10.53 | -3.97% | 12,372 |
| Jul 22, 2026 | 12.98 | 12.98 | 12.45 | 12.46 | 10.97 | -3.86% | 11,393 |
| Jul 21, 2026 | 13.16 | 13.17 | 12.96 | 12.96 | 11.41 | -1.35% | 23,784 |
| Jul 20, 2026 | 12.86 | 13.49 | 12.86 | 13.14 | 11.57 | 3.04% | 16,188 |
| Jul 17, 2026 | 12.94 | 13.02 | 12.65 | 12.75 | 11.23 | -4.14% | 5,752 |
| Jul 16, 2026 | 13.78 | 13.89 | 13.30 | 13.30 | 11.71 | -4.33% | 13,069 |
| Jul 15, 2026 | 14.01 | 14.18 | 13.86 | 14.18 | 12.24 | 3.95% | 11,370 |
| Jul 14, 2026 | 13.78 | 13.78 | 13.56 | 13.64 | 11.77 | -0.83% | 12,959 |