YieldMax RBLX Option Income Strategy ETF (RBLY)
NYSEARCA: RBLY · Real-Time Price · USD
8.19
-1.66 (-16.84%)
Oct 30, 2026, 4:00 PM EDT - Market closed
RBLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.88 | 7.90 | 7.88 | 8.19 | 8.19 | -16.81% | 47,557 |
| Oct 29, 2026 | 9.99 | 10.19 | 9.60 | 9.85 | 9.85 | -1.25% | 22,152 |
| Oct 28, 2026 | 10.35 | 10.57 | 10.05 | 10.11 | 9.97 | -2.35% | 19,080 |
| Oct 27, 2026 | 10.29 | 10.39 | 10.00 | 10.35 | 10.21 | 0.59% | 17,455 |
| Oct 26, 2026 | 10.10 | 10.29 | 9.89 | 10.29 | 10.15 | 2.21% | 13,003 |
| Oct 23, 2026 | 10.06 | 10.13 | 10.05 | 10.07 | 9.93 | -0.76% | 4,220 |
| Oct 22, 2026 | 10.11 | 10.19 | 10.09 | 10.15 | 10.01 | 0.89% | 13,197 |
| Oct 21, 2026 | 10.21 | 10.25 | 10.14 | 10.17 | 9.92 | 0.38% | 11,826 |
| Oct 20, 2026 | 9.89 | 10.14 | 9.84 | 10.13 | 9.88 | 2.41% | 14,741 |
| Oct 19, 2026 | 9.72 | 9.95 | 9.70 | 9.89 | 9.65 | 1.59% | 5,000 |
| Oct 16, 2026 | 9.79 | 9.85 | 9.70 | 9.74 | 9.50 | -1.12% | 3,001 |
| Oct 15, 2026 | 9.40 | 9.85 | 9.40 | 9.85 | 9.61 | 5.86% | 30,111 |
| Oct 14, 2026 | 9.67 | 9.68 | 9.34 | 9.41 | 9.07 | -3.24% | 12,097 |
| Oct 13, 2026 | 9.63 | 9.79 | 9.63 | 9.73 | 9.38 | -0.13% | 6,406 |
| Oct 12, 2026 | 9.57 | 9.75 | 9.50 | 9.74 | 9.39 | 2.90% | 31,263 |
| Oct 9, 2026 | 9.24 | 9.64 | 9.24 | 9.47 | 9.12 | 4.05% | 11,592 |
| Oct 8, 2026 | 9.08 | 9.13 | 8.99 | 9.10 | 8.77 | -1.25% | 15,196 |
| Oct 7, 2026 | 9.13 | 9.37 | 9.13 | 9.32 | 8.88 | 0.92% | 21,638 |
| Oct 6, 2026 | 9.13 | 9.26 | 8.97 | 9.24 | 8.80 | 1.93% | 36,722 |
| Oct 5, 2026 | 8.95 | 9.16 | 8.84 | 9.06 | 8.63 | 0.10% | 16,393 |
| Oct 2, 2026 | 8.94 | 9.07 | 8.76 | 9.05 | 8.62 | 2.45% | 16,537 |
| Oct 1, 2026 | 8.85 | 8.92 | 8.71 | 8.84 | 8.42 | 0.97% | 15,904 |
| Sep 30, 2026 | 8.67 | 9.00 | 8.58 | 8.88 | 8.34 | 3.30% | 79,431 |
| Sep 29, 2026 | 8.82 | 8.82 | 8.56 | 8.60 | 8.07 | -2.20% | 34,249 |
| Sep 28, 2026 | 9.08 | 9.13 | 8.76 | 8.79 | 8.25 | -8.15% | 32,121 |
| Sep 25, 2026 | 9.87 | 9.87 | 9.53 | 9.57 | 8.98 | -3.16% | 19,243 |
| Sep 24, 2026 | 10.00 | 10.05 | 9.69 | 9.88 | 9.28 | -0.40% | 21,674 |
| Sep 23, 2026 | 10.21 | 10.21 | 10.08 | 10.08 | 9.32 | -1.18% | 24,062 |
| Sep 22, 2026 | 10.59 | 10.59 | 10.16 | 10.20 | 9.43 | -1.81% | 25,005 |
| Sep 21, 2026 | 10.40 | 10.43 | 10.13 | 10.39 | 9.60 | 5.57% | 18,275 |
| Sep 18, 2026 | 9.85 | 9.93 | 9.63 | 9.84 | 9.09 | -1.78% | 21,204 |
| Sep 17, 2026 | 10.14 | 10.14 | 9.99 | 10.02 | 9.26 | 0.91% | 5,516 |
| Sep 16, 2026 | 10.89 | 10.89 | 10.04 | 10.09 | 9.18 | -4.34% | 22,700 |
| Sep 15, 2026 | 10.59 | 10.66 | 10.54 | 10.55 | 9.59 | -1.74% | 8,739 |
| Sep 14, 2026 | 10.09 | 10.74 | 10.06 | 10.74 | 9.76 | 9.99% | 22,824 |
| Sep 11, 2026 | 9.76 | 9.85 | 9.70 | 9.76 | 8.88 | 0.96% | 23,853 |
| Sep 10, 2026 | 9.79 | 9.80 | 9.60 | 9.67 | 8.79 | -0.15% | 9,565 |
| Sep 9, 2026 | 9.75 | 9.91 | 9.67 | 9.83 | 8.80 | -0.20% | 12,836 |
| Sep 8, 2026 | 9.79 | 10.00 | 9.64 | 9.85 | 8.82 | 2.28% | 39,538 |
| Sep 4, 2026 | 9.42 | 9.63 | 9.41 | 9.63 | 8.62 | 3.68% | 10,048 |
| Sep 3, 2026 | 9.50 | 9.64 | 9.29 | 9.29 | 8.32 | 0.08% | 5,180 |
| Sep 2, 2026 | 9.34 | 9.41 | 9.18 | 9.41 | 8.31 | 0.51% | 9,135 |
| Sep 1, 2026 | 9.39 | 9.39 | 9.29 | 9.36 | 8.27 | -1.16% | 10,396 |
| Aug 31, 2026 | 9.04 | 9.50 | 9.04 | 9.47 | 8.37 | 4.70% | 17,167 |
| Aug 28, 2026 | 9.04 | 9.11 | 8.93 | 9.05 | 7.99 | 1.40% | 13,477 |
| Aug 27, 2026 | 8.74 | 8.97 | 8.74 | 8.92 | 7.88 | 1.53% | 6,895 |
| Aug 26, 2026 | 9.08 | 9.16 | 8.89 | 8.90 | 7.76 | -3.14% | 17,123 |
| Aug 25, 2026 | 9.18 | 9.26 | 9.05 | 9.19 | 8.02 | 1.07% | 11,411 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.09 | 9.09 | 7.93 | 0.30% | 10,237 |
| Aug 21, 2026 | 9.03 | 9.13 | 8.99 | 9.07 | 7.91 | 0.56% | 15,286 |