YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
8.78
-0.11 (-1.25%)
At close: Aug 12, 2026, 4:00 PM EDT
8.78
0.00 (0.01%)
After-hours: Aug 12, 2026, 8:00 PM EDT
RBLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.94 | 8.94 | 8.68 | 8.78 | 8.78 | -1.25% | 14,103 |
| Aug 11, 2026 | 8.90 | 9.05 | 8.88 | 8.89 | 8.89 | -1.62% | 9,130 |
| Aug 10, 2026 | 9.45 | 9.47 | 9.04 | 9.04 | 9.04 | -0.29% | 11,957 |
| Aug 7, 2026 | 8.95 | 9.11 | 8.92 | 9.06 | 9.06 | 2.19% | 55,442 |
| Aug 6, 2026 | 8.85 | 8.96 | 8.85 | 8.87 | 8.87 | 0.24% | 11,548 |
| Aug 5, 2026 | 9.17 | 9.17 | 8.86 | 8.97 | 8.85 | -0.97% | 32,981 |
| Aug 4, 2026 | 9.00 | 9.20 | 9.00 | 9.06 | 8.93 | 0.90% | 11,988 |
| Aug 3, 2026 | 8.81 | 9.20 | 8.79 | 8.98 | 8.85 | 1.09% | 21,295 |
| Jul 31, 2026 | 9.71 | 9.71 | 8.43 | 8.88 | 8.76 | -24.81% | 80,122 |
| Jul 30, 2026 | 11.90 | 12.19 | 11.62 | 11.81 | 11.65 | -2.06% | 20,130 |
| Jul 29, 2026 | 12.11 | 12.23 | 11.97 | 12.23 | 11.89 | 0.81% | 4,934 |
| Jul 28, 2026 | 11.82 | 12.21 | 11.77 | 12.13 | 11.80 | 1.85% | 11,931 |
| Jul 27, 2026 | 11.90 | 11.91 | 11.39 | 11.91 | 11.58 | 1.37% | 7,065 |
| Jul 24, 2026 | 11.84 | 11.92 | 11.70 | 11.75 | 11.43 | -0.34% | 6,239 |
| Jul 23, 2026 | 12.03 | 12.06 | 11.68 | 11.79 | 11.47 | -3.97% | 12,372 |
| Jul 22, 2026 | 12.98 | 12.98 | 12.45 | 12.46 | 11.94 | -3.86% | 11,393 |
| Jul 21, 2026 | 13.16 | 13.17 | 12.96 | 12.96 | 12.42 | -1.35% | 23,784 |
| Jul 20, 2026 | 12.86 | 13.49 | 12.86 | 13.14 | 12.59 | 3.04% | 16,188 |
| Jul 17, 2026 | 12.94 | 13.02 | 12.65 | 12.75 | 12.22 | -4.14% | 5,752 |
| Jul 16, 2026 | 13.78 | 13.89 | 13.30 | 13.30 | 12.75 | -4.33% | 13,069 |
| Jul 15, 2026 | 14.01 | 14.18 | 13.86 | 14.18 | 13.32 | 3.95% | 11,370 |
| Jul 14, 2026 | 13.78 | 13.78 | 13.56 | 13.64 | 12.82 | -0.83% | 12,959 |
| Jul 13, 2026 | 13.93 | 14.20 | 13.70 | 13.76 | 12.92 | -0.47% | 17,090 |
| Jul 10, 2026 | 14.16 | 14.16 | 13.55 | 13.82 | 12.99 | -1.54% | 29,420 |
| Jul 9, 2026 | 13.57 | 14.05 | 13.52 | 14.04 | 13.19 | 2.01% | 39,285 |
| Jul 8, 2026 | 14.07 | 14.07 | 13.67 | 14.05 | 12.93 | -1.78% | 28,932 |
| Jul 7, 2026 | 14.47 | 14.47 | 14.25 | 14.31 | 13.16 | 0.17% | 4,108 |
| Jul 6, 2026 | 13.80 | 14.42 | 13.80 | 14.28 | 13.14 | 2.75% | 5,987 |
| Jul 2, 2026 | 13.82 | 14.07 | 13.64 | 13.90 | 12.79 | -4.53% | 18,889 |
| Jul 1, 2026 | 14.12 | 14.78 | 14.12 | 14.72 | 13.40 | 6.62% | 12,003 |
| Jun 30, 2026 | 13.91 | 14.10 | 13.80 | 13.81 | 12.56 | -0.76% | 8,367 |
| Jun 29, 2026 | 13.08 | 14.02 | 13.08 | 13.91 | 12.66 | 11.75% | 5,961 |
| Jun 26, 2026 | 12.11 | 12.52 | 11.98 | 12.45 | 11.33 | 1.20% | 5,873 |
| Jun 25, 2026 | 12.36 | 12.36 | 12.03 | 12.30 | 11.20 | -3.37% | 5,639 |
| Jun 24, 2026 | 13.07 | 13.23 | 12.90 | 12.90 | 11.59 | 1.69% | 6,544 |
| Jun 23, 2026 | 12.45 | 13.14 | 12.45 | 12.69 | 11.39 | 0.36% | 15,075 |
| Jun 22, 2026 | 12.74 | 13.11 | 12.45 | 12.64 | 11.35 | -6.85% | 7,300 |
| Jun 18, 2026 | 13.00 | 13.84 | 12.88 | 13.57 | 12.19 | 5.79% | 18,002 |
| Jun 17, 2026 | 13.07 | 13.49 | 12.96 | 12.96 | 11.52 | -2.54% | 18,039 |
| Jun 16, 2026 | 12.41 | 13.30 | 12.41 | 13.30 | 11.82 | 7.17% | 2,907 |
| Jun 15, 2026 | 12.11 | 12.41 | 12.03 | 12.41 | 11.03 | 4.52% | 5,398 |
| Jun 12, 2026 | 11.75 | 11.95 | 11.72 | 11.87 | 10.55 | 0.18% | 5,933 |
| Jun 11, 2026 | 11.32 | 11.85 | 11.32 | 11.85 | 10.53 | 3.34% | 1,261 |
| Jun 10, 2026 | 11.68 | 11.93 | 11.62 | 11.62 | 10.19 | -2.60% | 6,676 |
| Jun 9, 2026 | 11.75 | 12.16 | 11.75 | 11.93 | 10.46 | 1.02% | 1,646 |
| Jun 8, 2026 | 11.70 | 11.83 | 11.46 | 11.81 | 10.36 | 0.79% | 9,850 |
| Jun 5, 2026 | 12.11 | 12.11 | 11.57 | 11.72 | 10.28 | -3.15% | 5,600 |
| Jun 4, 2026 | 12.35 | 12.45 | 12.10 | 12.10 | 10.61 | -0.55% | 5,820 |
| Jun 3, 2026 | 12.53 | 12.53 | 12.12 | 12.36 | 10.67 | -1.83% | 9,717 |
| Jun 2, 2026 | 13.20 | 13.20 | 12.54 | 12.59 | 10.87 | -4.10% | 4,838 |