RBLU Historical Prices
T-REX 2X Long RBLX Daily Target ETF · daily open, high, low, close & volume
Trading days
250
Period high
78.84
Period low
2.71
Period change
-89.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.26 | 6.70 | 5.82 | 6.20 | -2.67% | 929,928 |
| Oct 28, 2026 | 6.58 | 7.02 | 6.18 | 6.37 | -4.50% | 219,048 |
| Oct 27, 2026 | 6.61 | 6.76 | 6.22 | 6.67 | +0.30% | 234,887 |
| Oct 26, 2026 | 6.18 | 6.67 | 6.00 | 6.65 | +5.47% | 119,032 |
| Oct 23, 2026 | 6.45 | 6.60 | 6.24 | 6.30 | -4.18% | 104,455 |
| Oct 22, 2026 | 6.37 | 6.59 | 6.30 | 6.58 | +5.79% | 97,607 |
| Oct 21, 2026 | 6.21 | 6.51 | 6.19 | 6.22 | +0.48% | 137,892 |
| Oct 20, 2026 | 5.76 | 6.22 | 5.75 | 6.19 | +6.08% | 180,710 |
| Oct 19, 2026 | 5.73 | 5.87 | 5.53 | 5.83 | +4.57% | 209,900 |
| Oct 16, 2026 | 5.99 | 6.05 | 5.47 | 5.58 | -5.90% | 199,905 |
| Oct 15, 2026 | 4.92 | 5.97 | 4.92 | 5.93 | +14.70% | 253,218 |
| Oct 14, 2026 | 5.61 | 5.61 | 5.04 | 5.17 | -8.01% | 224,903 |
| Oct 13, 2026 | 5.62 | 5.74 | 5.48 | 5.62 | -0.18% | 254,151 |
| Oct 12, 2026 | 5.45 | 5.68 | 5.30 | 5.63 | +6.03% | 458,573 |
| Oct 9, 2026 | 4.83 | 5.50 | 4.83 | 5.31 | +11.67% | 387,238 |
| Oct 8, 2026 | 4.91 | 4.91 | 4.49 | 4.75 | -4.13% | 306,730 |
| Oct 7, 2026 | 4.50 | 5.01 | 4.50 | 4.96 | +3.55% | 721,910 |
| Oct 6, 2026 | 4.45 | 4.85 | 4.40 | 4.79 | +4.70% | 892,119 |
| Oct 5, 2026 | 4.50 | 4.66 | 4.30 | 4.58 | +1.89% | 342,297 |
| Oct 2, 2026 | 4.28 | 4.55 | 4.16 | 4.49 | +4.91% | 341,302 |
| Oct 1, 2026 | 4.28 | 4.36 | 4.05 | 4.28 | +2.64% | 359,279 |
| Sep 30, 2026 | 3.92 | 4.25 | 3.85 | 4.17 | +5.84% | 744,893 |
| Sep 29, 2026 | 4.09 | 4.11 | 3.86 | 3.94 | -3.43% | 381,106 |
| Sep 28, 2026 | 4.50 | 4.59 | 4.07 | 4.08 | -19.84% | 716,660 |
| Sep 25, 2026 | 5.55 | 5.55 | 4.97 | 5.09 | -9.43% | 422,696 |
| Sep 24, 2026 | 5.69 | 5.94 | 5.20 | 5.62 | -1.06% | 719,327 |
| Sep 23, 2026 | 5.78 | 5.83 | 5.62 | 5.68 | -3.07% | 252,449 |
| Sep 22, 2026 | 6.31 | 6.31 | 5.78 | 5.86 | -5.33% | 355,620 |
| Sep 21, 2026 | 6.03 | 6.25 | 5.86 | 6.19 | +14.00% | 504,947 |
| Sep 18, 2026 | 5.33 | 5.49 | 5.08 | 5.43 | +1.50% | 305,229 |
| Sep 17, 2026 | 5.45 | 5.60 | 5.24 | 5.35 | -0.09% | 190,017 |
| Sep 16, 2026 | 5.95 | 5.98 | 5.31 | 5.36 | -10.90% | 391,154 |
| Sep 15, 2026 | 6.19 | 6.24 | 5.93 | 6.01 | -4.15% | 336,977 |
| Sep 14, 2026 | 5.44 | 6.27 | 5.38 | 6.27 | +25.40% | 800,300 |
| Sep 11, 2026 | 4.97 | 5.21 | 4.96 | 5.00 | +2.46% | 231,898 |
| Sep 10, 2026 | 4.88 | 5.05 | 4.74 | 4.88 | +1.67% | 490,499 |
| Sep 9, 2026 | 4.85 | 4.91 | 4.58 | 4.80 | -1.23% | 684,148 |
| Sep 8, 2026 | 4.90 | 5.05 | 4.53 | 4.86 | +6.81% | 950,675 |
| Sep 4, 2026 | 4.34 | 4.58 | 4.26 | 4.55 | +8.85% | 441,771 |
| Sep 3, 2026 | 4.25 | 4.55 | 4.14 | 4.18 | +1.33% | 274,656 |
| Sep 2, 2026 | 3.90 | 4.14 | 3.77 | 4.13 | -0.60% | 249,134 |
| Aug 31, 2026 | 3.61 | 4.21 | 3.57 | 4.15 | +14.01% | 680,269 |
| Aug 28, 2026 | 3.59 | 3.79 | 3.55 | 3.64 | +2.25% | 183,194 |
| Aug 27, 2026 | 3.48 | 3.64 | 3.41 | 3.56 | +2.89% | 249,299 |
| Aug 26, 2026 | 3.79 | 3.89 | 3.44 | 3.46 | -7.98% | 296,562 |
| Aug 25, 2026 | 3.72 | 3.92 | 3.60 | 3.76 | +1.62% | 309,891 |
| Aug 24, 2026 | 3.60 | 3.93 | 3.60 | 3.70 | +2.21% | 362,909 |
| Aug 21, 2026 | 3.69 | 3.79 | 3.57 | 3.62 | -0.96% | 533,095 |
| Aug 20, 2026 | 3.72 | 3.72 | 3.41 | 3.65 | -1.22% | 335,005 |
| Aug 19, 2026 | 3.60 | 3.96 | 3.58 | 3.70 | +5.71% | 440,914 |
| Aug 18, 2026 | 3.55 | 3.70 | 3.49 | 3.50 | -1.69% | 502,932 |
| Aug 17, 2026 | 3.55 | 3.68 | 3.46 | 3.56 | -1.39% | 207,433 |
| Aug 14, 2026 | 3.66 | 3.77 | 3.56 | 3.61 | +1.69% | 474,075 |
| Aug 13, 2026 | 3.18 | 3.62 | 3.12 | 3.55 | +13.06% | 657,572 |
| Aug 12, 2026 | 3.26 | 3.31 | 3.07 | 3.14 | -3.98% | 438,703 |
| Aug 11, 2026 | 3.38 | 3.48 | 3.25 | 3.27 | -4.11% | 263,371 |
| Aug 10, 2026 | 3.58 | 3.90 | 3.41 | 3.41 | -4.21% | 644,291 |
| Aug 7, 2026 | 3.43 | 3.58 | 3.28 | 3.56 | +9.88% | 410,013 |
| Aug 6, 2026 | 3.21 | 3.43 | 3.17 | 3.24 | -0.92% | 274,049 |
| Aug 5, 2026 | 3.53 | 3.53 | 3.15 | 3.27 | -4.66% | 638,136 |
| Aug 4, 2026 | 3.36 | 3.65 | 3.29 | 3.43 | +2.08% | 894,922 |
| Aug 3, 2026 | 3.14 | 3.58 | 3.08 | 3.36 | +6.33% | 1,870,657 |
| Jul 31, 2026 | 4.11 | 4.40 | 2.71 | 3.16 | -54.47% | 8,040,025 |
| Jul 30, 2026 | 7.12 | 7.53 | 6.58 | 6.94 | -4.93% | 570,842 |
| Jul 29, 2026 | 7.14 | 7.55 | 6.89 | 7.30 | +2.67% | 50,432 |
| Jul 28, 2026 | 6.88 | 7.44 | 6.55 | 7.11 | +4.41% | 48,762 |
| Jul 27, 2026 | 6.87 | 6.91 | 6.10 | 6.81 | +3.18% | 77,298 |
| Jul 24, 2026 | 6.67 | 6.85 | 6.49 | 6.60 | -0.15% | 40,351 |
| Jul 23, 2026 | 7.02 | 7.03 | 6.48 | 6.61 | -8.19% | 61,132 |
| Jul 22, 2026 | 8.09 | 8.09 | 7.20 | 7.20 | -10.78% | 96,155 |
| Jul 21, 2026 | 8.17 | 8.54 | 8.07 | 8.07 | -3.00% | 51,097 |
| Jul 20, 2026 | 7.91 | 8.95 | 7.91 | 8.32 | +5.72% | 51,290 |
| Jul 17, 2026 | 7.94 | 8.18 | 7.54 | 7.87 | -8.38% | 81,801 |
| Jul 16, 2026 | 9.69 | 9.75 | 8.56 | 8.59 | -10.80% | 83,563 |
| Jul 15, 2026 | 8.98 | 9.69 | 8.98 | 9.63 | +9.31% | 71,935 |
| Jul 14, 2026 | 8.86 | 9.08 | 8.63 | 8.81 | -2.00% | 127,652 |
| Jul 13, 2026 | 9.10 | 9.78 | 8.99 | 8.99 | -1.10% | 225,284 |
| Jul 10, 2026 | 9.91 | 9.91 | 8.71 | 9.09 | -3.91% | 92,870 |
| Jul 9, 2026 | 8.82 | 9.47 | 8.82 | 9.46 | +4.88% | 89,185 |
| Jul 8, 2026 | 9.44 | 9.44 | 8.53 | 9.02 | -5.85% | 137,625 |
| Jul 7, 2026 | 9.81 | 10.06 | 9.44 | 9.58 | -1.14% | 106,650 |
| Jul 6, 2026 | 9.13 | 10.15 | 9.13 | 9.69 | +6.02% | 155,672 |
| Jul 2, 2026 | 8.91 | 9.35 | 8.52 | 9.14 | -9.05% | 319,406 |
| Jul 1, 2026 | 9.10 | 10.20 | 9.10 | 10.05 | +12.67% | 303,984 |
| Jun 30, 2026 | 9.03 | 9.39 | 8.80 | 8.92 | +0.34% | 243,053 |
| Jun 29, 2026 | 7.82 | 9.20 | 7.82 | 8.89 | +28.26% | 420,653 |
| Jun 26, 2026 | 6.41 | 6.96 | 6.12 | 6.93 | +4.86% | 105,220 |
| Jun 25, 2026 | 7.00 | 7.00 | 6.24 | 6.61 | -6.24% | 134,227 |
| Jun 24, 2026 | 6.85 | 7.50 | 6.70 | 7.05 | +3.22% | 204,359 |
| Jun 23, 2026 | 6.59 | 7.50 | 6.59 | 6.83 | -0.87% | 180,548 |
| Jun 22, 2026 | 7.24 | 7.48 | 6.48 | 6.89 | -16.28% | 416,109 |
| Jun 18, 2026 | 7.29 | 8.66 | 7.29 | 8.23 | +14.46% | 362,953 |
| Jun 17, 2026 | 7.54 | 8.05 | 7.12 | 7.19 | -5.39% | 265,121 |
| Jun 16, 2026 | 6.56 | 7.70 | 6.55 | 7.60 | +15.68% | 440,413 |
| Jun 15, 2026 | 6.04 | 6.59 | 6.02 | 6.57 | +10.79% | 303,624 |
| Jun 12, 2026 | 5.92 | 6.06 | 5.50 | 5.93 | -1.17% | 138,520 |
| Jun 11, 2026 | 5.50 | 6.00 | 5.34 | 6.00 | +9.69% | 205,894 |
| Jun 10, 2026 | 5.73 | 5.89 | 5.45 | 5.47 | -6.97% | 232,352 |
| Jun 9, 2026 | 5.62 | 6.30 | 5.56 | 5.88 | +3.16% | 284,457 |
| Jun 8, 2026 | 5.62 | 5.81 | 5.38 | 5.70 | +2.15% | 193,786 |
| Jun 5, 2026 | 5.97 | 6.11 | 5.37 | 5.58 | -7.15% | 502,367 |
| Jun 4, 2026 | 6.19 | 6.48 | 5.98 | 6.01 | -1.39% | 173,529 |
| Jun 3, 2026 | 6.30 | 6.41 | 5.85 | 6.09 | -6.23% | 210,039 |
| Jun 2, 2026 | 7.04 | 7.35 | 6.29 | 6.50 | -8.19% | 354,084 |
| Jun 1, 2026 | 7.34 | 7.34 | 6.74 | 7.08 | -0.84% | 373,672 |
| May 29, 2026 | 7.09 | 7.32 | 6.90 | 7.14 | +1.42% | 233,276 |
| May 28, 2026 | 6.70 | 7.29 | 6.67 | 7.04 | +4.61% | 271,985 |
| May 27, 2026 | 6.65 | 7.09 | 6.65 | 6.73 | -1.46% | 173,472 |
| May 26, 2026 | 7.41 | 7.60 | 6.50 | 6.83 | -8.69% | 403,890 |
| May 22, 2026 | 6.90 | 7.54 | 6.90 | 7.48 | +8.25% | 261,348 |
| May 21, 2026 | 6.61 | 7.13 | 6.60 | 6.91 | +1.47% | 257,040 |
| May 20, 2026 | 6.79 | 6.83 | 6.25 | 6.81 | +6.41% | 203,692 |
| May 19, 2026 | 7.07 | 7.26 | 6.25 | 6.40 | -11.36% | 564,782 |
| May 18, 2026 | 6.02 | 7.36 | 6.01 | 7.22 | +19.73% | 831,579 |
| May 15, 2026 | 6.07 | 6.38 | 5.84 | 6.03 | -3.98% | 212,871 |
| May 14, 2026 | 5.88 | 6.32 | 5.65 | 6.28 | +8.28% | 234,083 |
| May 13, 2026 | 5.67 | 5.89 | 5.33 | 5.80 | +1.40% | 309,979 |
| May 12, 2026 | 5.73 | 6.24 | 5.70 | 5.72 | +1.24% | 463,816 |
| May 11, 2026 | 5.67 | 5.95 | 5.54 | 5.65 | -2.92% | 680,155 |
| May 8, 2026 | 6.61 | 6.61 | 5.76 | 5.82 | -13.26% | 1,001,578 |
| May 7, 2026 | 6.56 | 7.05 | 6.53 | 6.71 | +4.84% | 534,668 |
| May 6, 2026 | 6.60 | 6.65 | 6.28 | 6.40 | -1.84% | 422,388 |
| May 5, 2026 | 7.63 | 7.63 | 6.34 | 6.52 | -14.77% | 843,671 |
| May 4, 2026 | 6.87 | 7.89 | 6.80 | 7.65 | +10.07% | 1,400,639 |
| May 1, 2026 | 5.61 | 7.79 | 5.59 | 6.95 | -36.12% | 6,136,711 |
| Apr 30, 2026 | 11.46 | 11.55 | 10.78 | 10.88 | -3.72% | 1,282,566 |
| Apr 29, 2026 | 11.29 | 11.59 | 10.48 | 11.30 | +0.36% | 82,700 |
| Apr 28, 2026 | 11.55 | 12.36 | 11.23 | 11.26 | -5.30% | 99,186 |
| Apr 27, 2026 | 11.19 | 12.00 | 11.14 | 11.89 | +5.31% | 110,470 |
| Apr 24, 2026 | 11.20 | 11.34 | 9.96 | 11.29 | +1.80% | 136,408 |
| Apr 23, 2026 | 12.77 | 12.77 | 10.47 | 11.09 | -14.30% | 241,557 |
| Apr 22, 2026 | 14.26 | 14.30 | 12.94 | 12.94 | -5.62% | 155,577 |
| Apr 21, 2026 | 14.20 | 15.06 | 13.48 | 13.71 | -1.08% | 209,822 |
| Apr 20, 2026 | 13.02 | 14.07 | 12.89 | 13.86 | +5.00% | 97,507 |
| Apr 17, 2026 | 13.91 | 14.37 | 13.00 | 13.20 | -0.90% | 146,981 |
| Apr 16, 2026 | 13.77 | 14.00 | 12.91 | 13.32 | +1.91% | 94,340 |
| Apr 15, 2026 | 12.75 | 13.57 | 12.63 | 13.07 | +5.49% | 133,193 |
| Apr 14, 2026 | 12.36 | 12.79 | 11.68 | 12.39 | +1.81% | 171,185 |
| Apr 13, 2026 | 11.16 | 12.61 | 11.16 | 12.17 | +7.99% | 73,695 |
| Apr 10, 2026 | 11.30 | 11.31 | 10.20 | 11.27 | +0.81% | 79,171 |
| Apr 9, 2026 | 11.09 | 11.40 | 10.40 | 11.18 | -0.53% | 109,760 |
| Apr 8, 2026 | 13.31 | 13.35 | 11.20 | 11.24 | -7.57% | 122,240 |
| Apr 7, 2026 | 12.02 | 12.19 | 11.50 | 12.16 | +1.25% | 37,084 |
| Apr 6, 2026 | 13.14 | 13.34 | 11.91 | 12.01 | -9.90% | 74,096 |
| Apr 2, 2026 | 11.55 | 13.35 | 11.39 | 13.33 | +8.73% | 67,789 |
| Apr 1, 2026 | 12.11 | 12.77 | 11.90 | 12.26 | +3.63% | 70,533 |
| Mar 31, 2026 | 10.51 | 12.10 | 10.50 | 11.83 | +17.95% | 113,415 |
| Mar 30, 2026 | 10.10 | 10.42 | 9.81 | 10.03 | -1.67% | 43,545 |
| Mar 27, 2026 | 10.52 | 10.64 | 10.04 | 10.20 | -6.08% | 44,622 |
| Mar 26, 2026 | 11.52 | 12.03 | 10.68 | 10.86 | -9.80% | 64,258 |
| Mar 25, 2026 | 12.05 | 12.58 | 11.62 | 12.04 | +5.61% | 97,662 |
| Mar 24, 2026 | 12.11 | 12.12 | 11.14 | 11.40 | -6.25% | 119,186 |
| Mar 23, 2026 | 12.34 | 12.52 | 11.76 | 12.16 | -0.57% | 65,492 |
| Mar 20, 2026 | 12.20 | 12.30 | 11.49 | 12.23 | -2.24% | 102,968 |
| Mar 19, 2026 | 12.35 | 13.21 | 11.93 | 12.51 | -2.57% | 109,222 |
| Mar 18, 2026 | 12.47 | 13.51 | 12.47 | 12.84 | +1.54% | 98,697 |
| Mar 17, 2026 | 13.20 | 13.81 | 12.45 | 12.64 | -4.57% | 68,722 |
| Mar 16, 2026 | 12.46 | 13.35 | 12.34 | 13.25 | +9.78% | 115,856 |
| Mar 13, 2026 | 12.39 | 12.73 | 11.88 | 12.07 | -0.33% | 138,029 |
| Mar 12, 2026 | 13.37 | 13.57 | 12.07 | 12.11 | -13.44% | 148,426 |
| Mar 11, 2026 | 13.53 | 14.11 | 13.25 | 13.99 | +5.03% | 113,013 |
| Mar 10, 2026 | 15.22 | 15.70 | 13.24 | 13.32 | -11.73% | 252,478 |
| Mar 9, 2026 | 14.83 | 15.76 | 14.68 | 15.09 | -2.83% | 137,460 |
| Mar 6, 2026 | 15.50 | 16.14 | 15.24 | 15.53 | -8.16% | 75,174 |
| Mar 5, 2026 | 18.04 | 18.80 | 16.37 | 16.91 | -3.92% | 93,936 |
| Mar 4, 2026 | 17.47 | 18.30 | 17.20 | 17.60 | +1.38% | 95,713 |
| Mar 3, 2026 | 16.06 | 17.70 | 15.44 | 17.36 | -1.64% | 70,435 |
| Mar 2, 2026 | 17.21 | 17.80 | 16.48 | 17.65 | -3.66% | 67,718 |
| Feb 27, 2026 | 18.45 | 19.57 | 18.07 | 18.32 | -7.57% | 101,315 |
| Feb 26, 2026 | 17.82 | 19.87 | 17.82 | 19.82 | +9.38% | 87,650 |
| Feb 25, 2026 | 17.83 | 18.19 | 17.14 | 18.12 | +3.01% | 145,276 |
| Feb 24, 2026 | 14.69 | 17.61 | 14.53 | 17.59 | +14.59% | 233,773 |
| Feb 23, 2026 | 14.83 | 15.45 | 14.02 | 15.35 | +0.99% | 71,948 |
| Feb 20, 2026 | 15.93 | 15.93 | 14.33 | 15.20 | -7.37% | 203,350 |
| Feb 19, 2026 | 15.45 | 16.86 | 15.45 | 16.41 | +4.72% | 69,128 |
| Feb 18, 2026 | 15.37 | 17.05 | 15.37 | 15.67 | -1.20% | 166,913 |
| Feb 17, 2026 | 15.75 | 16.45 | 15.45 | 15.86 | +0.25% | 117,011 |
| Feb 13, 2026 | 15.74 | 16.45 | 15.50 | 15.82 | -0.06% | 118,003 |
| Feb 12, 2026 | 18.88 | 18.88 | 15.00 | 15.83 | -17.72% | 189,236 |
| Feb 11, 2026 | 20.20 | 21.56 | 17.89 | 19.24 | -7.54% | 148,054 |
| Feb 10, 2026 | 22.33 | 23.34 | 20.47 | 20.81 | -4.32% | 213,413 |
| Feb 9, 2026 | 18.76 | 22.22 | 18.76 | 21.75 | +21.37% | 577,949 |
| Feb 6, 2026 | 18.76 | 19.23 | 14.88 | 17.92 | +20.03% | 731,009 |
| Feb 5, 2026 | 15.75 | 17.21 | 14.79 | 14.93 | -8.12% | 227,286 |
| Feb 4, 2026 | 17.07 | 17.30 | 15.74 | 16.25 | -7.72% | 135,963 |
| Feb 3, 2026 | 18.34 | 18.34 | 16.40 | 17.61 | -6.68% | 120,507 |
| Feb 2, 2026 | 18.53 | 19.84 | 18.22 | 18.87 | +5.60% | 145,361 |
| Jan 30, 2026 | 23.78 | 23.79 | 17.10 | 17.87 | -26.10% | 461,742 |
| Jan 29, 2026 | 23.61 | 24.35 | 22.13 | 24.18 | +1.09% | 125,844 |
| Jan 28, 2026 | 22.76 | 24.67 | 22.00 | 23.92 | +8.28% | 163,341 |
| Jan 27, 2026 | 23.72 | 23.82 | 21.97 | 22.09 | -4.83% | 82,549 |
| Jan 26, 2026 | 22.95 | 23.32 | 21.20 | 23.21 | -0.60% | 206,183 |
| Jan 23, 2026 | 23.90 | 23.90 | 22.67 | 23.35 | -2.59% | 190,469 |
| Jan 22, 2026 | 24.70 | 25.15 | 22.99 | 23.97 | -2.72% | 215,266 |
| Jan 21, 2026 | 26.78 | 26.78 | 24.04 | 24.64 | -6.38% | 134,097 |
| Jan 20, 2026 | 30.71 | 30.88 | 26.17 | 26.32 | -20.72% | 241,363 |
| Jan 16, 2026 | 32.46 | 35.60 | 31.56 | 33.20 | +6.65% | 167,018 |
| Jan 15, 2026 | 29.90 | 33.55 | 29.84 | 31.13 | +4.57% | 202,054 |
| Jan 14, 2026 | 32.44 | 32.92 | 29.24 | 29.77 | -5.13% | 152,376 |
| Jan 13, 2026 | 25.99 | 31.60 | 25.99 | 31.38 | +21.53% | 219,140 |
| Jan 12, 2026 | 23.21 | 25.82 | 23.21 | 25.82 | +9.31% | 119,745 |
| Jan 9, 2026 | 23.84 | 23.94 | 22.81 | 23.62 | -1.42% | 108,241 |
| Jan 8, 2026 | 24.79 | 24.82 | 22.66 | 23.96 | -7.13% | 151,298 |
| Jan 7, 2026 | 25.75 | 26.44 | 25.08 | 25.80 | +1.94% | 94,677 |
| Jan 6, 2026 | 27.95 | 27.95 | 24.84 | 25.31 | -13.50% | 153,371 |
| Jan 5, 2026 | 29.42 | 29.91 | 28.32 | 29.26 | +0.58% | 44,636 |
| Jan 2, 2026 | 29.48 | 29.48 | 27.61 | 29.09 | -0.17% | 49,099 |
| Dec 31, 2025 | 29.84 | 29.84 | 29.00 | 29.14 | -2.05% | 14,736 |
| Dec 30, 2025 | 29.64 | 30.36 | 29.50 | 29.75 | +0.71% | 24,318 |
| Dec 29, 2025 | 29.37 | 30.04 | 29.22 | 29.54 | -1.80% | 72,597 |
| Dec 26, 2025 | 29.77 | 30.28 | 29.28 | 30.08 | +0.43% | 62,228 |
| Dec 24, 2025 | 29.25 | 30.08 | 29.00 | 29.95 | +0.50% | 29,882 |
| Dec 23, 2025 | 29.68 | 30.37 | 29.37 | 29.80 | -2.35% | 19,925 |
| Dec 22, 2025 | 30.68 | 31.11 | 30.15 | 30.52 | +0.33% | 47,954 |
| Dec 19, 2025 | 31.71 | 31.78 | 30.00 | 30.42 | -5.09% | 91,140 |
| Dec 18, 2025 | 34.09 | 34.31 | 31.86 | 32.05 | -4.73% | 33,468 |
| Dec 17, 2025 | 34.89 | 36.13 | 33.32 | 33.64 | -3.33% | 24,179 |
| Dec 16, 2025 | 34.62 | 34.80 | 33.96 | 34.80 | +1.07% | 12,023 |
| Dec 15, 2025 | 35.56 | 35.56 | 33.77 | 34.43 | -3.48% | 43,333 |
| Dec 12, 2025 | 38.17 | 38.62 | 35.41 | 35.67 | -12.66% | 49,757 |
| Dec 11, 2025 | 41.38 | 42.46 | 40.16 | 40.84 | -0.78% | 31,063 |
| Dec 10, 2025 | 45.77 | 45.88 | 41.00 | 41.16 | -9.74% | 36,441 |
| Dec 9, 2025 | 43.59 | 45.60 | 43.22 | 45.60 | +3.85% | 23,764 |
| Dec 8, 2025 | 42.99 | 43.91 | 41.67 | 43.91 | +2.55% | 24,594 |
| Dec 5, 2025 | 42.65 | 44.22 | 41.10 | 42.82 | +1.86% | 60,206 |
| Dec 4, 2025 | 39.42 | 42.67 | 38.65 | 42.04 | +7.16% | 60,220 |
| Dec 3, 2025 | 39.80 | 40.62 | 38.42 | 39.23 | -3.75% | 35,374 |
| Dec 2, 2025 | 41.14 | 42.01 | 40.60 | 40.76 | +0.05% | 25,746 |
| Dec 1, 2025 | 40.47 | 41.10 | 38.10 | 40.74 | -2.93% | 51,706 |
| Nov 28, 2025 | 41.41 | 42.50 | 40.46 | 41.97 | +3.40% | 52,440 |
| Nov 26, 2025 | 39.31 | 41.63 | 39.31 | 40.59 | +4.80% | 59,193 |
| Nov 25, 2025 | 37.83 | 38.73 | 36.07 | 38.73 | +1.44% | 39,044 |
| Nov 24, 2025 | 36.17 | 38.36 | 35.62 | 38.18 | +2.77% | 57,972 |
| Nov 21, 2025 | 39.62 | 40.50 | 36.37 | 37.15 | -5.49% | 61,063 |
| Nov 20, 2025 | 45.61 | 45.61 | 39.25 | 39.31 | -11.72% | 97,319 |
| Nov 19, 2025 | 48.26 | 48.26 | 41.77 | 44.53 | -8.96% | 141,578 |
| Nov 18, 2025 | 47.93 | 50.13 | 47.16 | 48.91 | +1.24% | 38,681 |
| Nov 17, 2025 | 49.41 | 50.63 | 47.15 | 48.31 | -2.07% | 65,579 |
| Nov 14, 2025 | 45.78 | 50.25 | 45.40 | 49.33 | +1.50% | 59,240 |
| Nov 13, 2025 | 50.98 | 51.30 | 46.76 | 48.60 | -5.69% | 58,799 |
| Nov 12, 2025 | 52.00 | 52.34 | 50.00 | 51.53 | -0.66% | 42,640 |
| Nov 11, 2025 | 52.45 | 52.70 | 50.92 | 51.87 | -2.48% | 48,533 |
| Nov 10, 2025 | 56.64 | 56.64 | 52.79 | 53.19 | -2.10% | 73,599 |
| Nov 7, 2025 | 49.17 | 54.72 | 49.17 | 54.33 | +11.20% | 107,215 |
| Nov 6, 2025 | 49.88 | 51.37 | 48.44 | 48.86 | -2.18% | 144,137 |
| Nov 5, 2025 | 51.94 | 51.94 | 49.90 | 49.95 | -3.48% | 75,646 |
| Nov 4, 2025 | 51.80 | 53.49 | 50.46 | 51.75 | -6.67% | 110,907 |
| Nov 3, 2025 | 60.57 | 61.72 | 53.93 | 55.45 | -11.21% | 140,903 |
| Oct 31, 2025 | 66.87 | 68.42 | 59.50 | 62.45 | +1.48% | 167,493 |
| Oct 30, 2025 | 78.84 | 78.84 | 60.15 | 61.54 | -31.36% | 503,762 |
Daily open, high, low, close and volume for T-REX 2X Long RBLX Daily Target ETF (RBLU). Showing 250 trading days. Unadjusted prices.