Cboe US - Delayed Quote
USD
T-Rex 2X Long RBLX Daily Target ETF (RBLU)
3.9400
+0.0100
(+0.25%)
At close: November 2 at 4:00:00 PM EST
3.9850
+0.0450
(+1.14%)
Pre-Market: 5:21:34 AM EST
Trade RBLU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.9700
4.2700
3.7500
3.9400
3.9400
306,800
Oct 30, 2026
4.6900
5.0550
3.5800
3.9300
3.9300
737,600
Oct 29, 2026
6.2600
6.7000
5.8180
6.2000
6.2000
929,900
Oct 28, 2026
6.5800
7.0200
6.1800
6.3700
6.3700
218,700
Oct 27, 2026
6.6100
6.7600
6.2200
6.6700
6.6700
233,500
Oct 26, 2026
6.1800
6.6700
6.0000
6.6500
6.6500
118,200
Oct 23, 2026
6.4500
6.6000
6.2350
6.3050
6.3050
104,300
Oct 22, 2026
6.3700
6.5950
6.2950
6.5800
6.5800
97,600
Oct 21, 2026
6.2100
6.5100
6.1900
6.2200
6.2200
137,400
Oct 20, 2026
5.7600
6.2200
5.7500
6.1900
6.1900
180,600
Oct 19, 2026
5.7300
5.8700
5.5300
5.8350
5.8350
209,900
Oct 16, 2026
5.9900
6.0500
5.4700
5.5800
5.5800
199,700
Oct 15, 2026
4.9200
5.9700
4.9200
5.9300
5.9300
252,500
Oct 14, 2026
5.6100
5.6100
5.0450
5.1700
5.1700
224,700
Oct 13, 2026
5.6200
5.7400
5.4800
5.6200
5.6200
253,700
Oct 12, 2026
5.4500
5.6800
5.3000
5.6300
5.6300
458,600
Oct 9, 2026
4.8300
5.5000
4.8250
5.3100
5.3100
386,400
Oct 8, 2026
4.9100
4.9100
4.4900
4.7550
4.7550
306,700
Oct 7, 2026
4.5000
5.0100
4.5000
4.9600
4.9600
721,900
Oct 6, 2026
4.4500
4.8500
4.4000
4.7900
4.7900
891,800
Oct 5, 2026
4.5000
4.6600
4.3000
4.5750
4.5750
341,700
Oct 2, 2026
4.2800
4.5500
4.1600
4.4900
4.4900
341,400
Oct 1, 2026
4.2800
4.3580
4.0550
4.2800
4.2800
358,400
Sep 30, 2026
3.9200
4.2500
3.8500
4.1700
4.1700
744,900
Sep 29, 2026
4.0900
4.1100
3.8600
3.9400
3.9400
379,900
Sep 28, 2026
4.5000
4.5950
4.0700
4.0800
4.0800
712,400
Sep 25, 2026
5.5550
5.5550
4.9700
5.0900
5.0900
421,700
Sep 24, 2026
5.6900
5.9400
5.2000
5.6200
5.6200
719,300
Sep 23, 2026
5.7750
5.8300
5.6200
5.6800
5.6800
252,100
Sep 22, 2026
6.3100
6.3100
5.7750
5.8600
5.8600
354,600
Sep 21, 2026
6.0300
6.2500
5.8550
6.1900
6.1900
504,700
Sep 18, 2026
5.3300
5.4900
5.0800
5.4300
5.4300
304,200
Sep 17, 2026
5.4500
5.6000
5.2400
5.3500
5.3500
190,000
Sep 16, 2026
5.9500
5.9760
5.3100
5.3550
5.3550
388,300
Sep 15, 2026
6.1900
6.2400
5.9300
6.0100
6.0100
335,900
Sep 14, 2026
5.4400
6.2700
5.3800
6.2700
6.2700
791,900
Sep 11, 2026
4.9700
5.2150
4.9640
5.0000
5.0000
232,900
Sep 10, 2026
4.8800
5.0500
4.7400
4.8800
4.8800
490,300
Sep 9, 2026
4.8500
4.9100
4.5800
4.8000
4.8000
684,100
Sep 8, 2026
4.9000
5.0550
4.5300
4.8600
4.8600
948,900
Sep 4, 2026
4.3400
4.5800
4.2600
4.5500
4.5500
441,100
Sep 3, 2026
4.2500
4.5500
4.1450
4.1800
4.1800
274,400
Sep 2, 2026
3.9000
4.1400
3.7710
4.1250
4.1250
241,800
Sep 1, 2026
3.9500
4.0800
3.7720
4.0050
4.0050
250,800
Aug 31, 2026
3.6100
4.2100
3.5700
4.1500
4.1500
673,400
Aug 28, 2026
3.5900
3.7890
3.5500
3.6400
3.6400
182,300
Aug 27, 2026
3.4800
3.6400
3.4100
3.5600
3.5600
248,500
Aug 26, 2026
3.7900
3.8900
3.4400
3.4600
3.4600
289,000
Aug 25, 2026
3.7200
3.9200
3.6000
3.7600
3.7600
307,800
Aug 24, 2026
3.6000
3.9300
3.6000
3.7000
3.7000
362,600
Aug 21, 2026
3.6900
3.7900
3.5700
3.6200
3.6200
532,700
Aug 20, 2026
3.7200
3.7200
3.4100
3.6550
3.6550
334,800
Aug 19, 2026
3.6000
3.9600
3.5800
3.7000
3.7000
440,900
Aug 18, 2026
3.5470
3.7000
3.4900
3.5000
3.5000
502,900
Aug 17, 2026
3.5500
3.6800
3.4600
3.5600
3.5600
207,400
Aug 14, 2026
3.6600
3.7750
3.5600
3.6100
3.6100
474,100
Aug 13, 2026
3.1800
3.6150
3.1200
3.5500
3.5500
657,600
Aug 12, 2026
3.2600
3.3150
3.0700
3.1400
3.1400
438,700
Aug 11, 2026
3.3800
3.4750
3.2550
3.2700
3.2700
263,400
Aug 10, 2026
3.5800
3.9000
3.4100
3.4100
3.4100
644,300
Aug 7, 2026
3.4300
3.5850
3.2800
3.5600
3.5600
410,000
Aug 6, 2026
3.2100
3.4300
3.1700
3.2400
3.2400
274,000
Aug 5, 2026
3.5300
3.5300
3.1500
3.2700
3.2700
639,100
Aug 4, 2026
3.3600
3.6500
3.2900
3.4300
3.4300
894,900
Aug 3, 2026
3.1400
3.5820
3.0800
3.3600
3.3600
1,870,800
Jul 31, 2026
4.1100
4.4000
2.7050
3.1600
3.1600
8,040,000
Jul 30, 2026
7.1200
7.5300
6.5750
6.9400
6.9400
570,800
Jul 29, 2026
7.1400
7.5550
6.8930
7.3000
7.3000
46,900
Jul 28, 2026
6.8800
7.4390
6.5500
7.1100
7.1100
48,700
Jul 27, 2026
6.8700
6.9100
6.1000
6.8100
6.8100
74,300
Jul 24, 2026
6.6700
6.8490
6.4900
6.6000
6.6000
40,400
Jul 23, 2026
7.0200
7.0300
6.4800
6.6100
6.6100
60,700
Jul 22, 2026
8.0900
8.0900
7.2000
7.2000
7.2000
96,200
Jul 21, 2026
8.1700
8.5400
8.0700
8.0700
8.0700
51,100
Jul 20, 2026
7.9100
8.9500
7.9100
8.3200
8.3200
50,900
Jul 17, 2026
7.9400
8.1800
7.5400
7.8700
7.8700
81,800
Jul 16, 2026
9.6900
9.7500
8.5600
8.5900
8.5900
83,600
Jul 15, 2026
8.9800
9.6880
8.9800
9.6300
9.6300
71,800
Jul 14, 2026
8.8600
9.0780
8.6300
8.8100
8.8100
127,600
Jul 13, 2026
9.1000
9.7800
8.9900
8.9900
8.9900
225,300
Jul 10, 2026
9.9100
9.9100
8.7100
9.0900
9.0900
92,900
Jul 9, 2026
8.8200
9.4700
8.8200
9.4600
9.4600
89,200
Jul 8, 2026
9.4400
9.4400
8.5300
9.0200
9.0200
137,600
Jul 7, 2026
9.8100
10.0600
9.4400
9.5800
9.5800
106,500
Jul 6, 2026
9.1300
10.1500
9.1300
9.6900
9.6900
155,700
Jul 2, 2026
8.9100
9.3500
8.5210
9.1400
9.1400
318,300
Jul 1, 2026
9.1000
10.2000
9.1000
10.0500
10.0500
304,000
Jun 30, 2026
9.0300
9.3900
8.8000
8.9200
8.9200
243,100
Jun 29, 2026
7.8200
9.2000
7.8200
8.8900
8.8900
420,700
Jun 26, 2026
6.4100
6.9600
6.1200
6.9310
6.9310
105,200
Jun 25, 2026
7.0000
7.0000
6.2400
6.6100
6.6100
133,700
Jun 24, 2026
6.8500
7.5000
6.7000
7.0500
7.0500
204,400
Jun 23, 2026
6.5900
7.5000
6.5900
6.8300
6.8300
180,500
Jun 22, 2026
7.2400
7.4790
6.4800
6.8900
6.8900
416,100
Jun 18, 2026
7.2900
8.6580
7.2900
8.2300
8.2300
363,000
Jun 17, 2026
7.5400
8.0500
7.1200
7.1900
7.1900
265,100
Jun 16, 2026
6.5600
7.7000
6.5500
7.6000
7.6000
440,400
Jun 15, 2026
6.0400
6.5900
6.0200
6.5700
6.5700
302,000
Jun 12, 2026
5.9200
6.0600
5.5000
5.9300
5.9300
138,500
Jun 11, 2026
5.5000
6.0000
5.3400
6.0000
6.0000
205,900
Jun 10, 2026
5.7300
5.8870
5.4500
5.4700
5.4700
232,400
Jun 9, 2026
5.6180
6.3000
5.5600
5.8800
5.8800
284,500
Jun 8, 2026
5.6200
5.8100
5.3800
5.7000
5.7000
193,800
Jun 5, 2026
5.9700
6.1100
5.3700
5.5800
5.5800
502,400
Jun 4, 2026
6.1900
6.4800
5.9800
6.0100
6.0100
173,500
Jun 3, 2026
6.3000
6.4100
5.8500
6.0950
6.0950
210,000
Jun 2, 2026
7.0400
7.3510
6.2950
6.5000
6.5000
354,100
Jun 1, 2026
7.3400
7.3400
6.7400
7.0800
7.0800
373,700
May 29, 2026
7.0900
7.3200
6.9000
7.1400
7.1400
231,700
May 28, 2026
6.7000
7.2900
6.6700
7.0400
7.0400
270,600
May 27, 2026
6.6500
7.0900
6.6500
6.7300
6.7300
167,800
May 26, 2026
7.4100
7.6000
6.5000
6.8300
6.8300
402,000
May 22, 2026
6.9000
7.5400
6.9000
7.4800
7.4800
259,600
May 21, 2026
6.6100
7.1300
6.6000
6.9100
6.9100
269,900
May 20, 2026
6.7900
6.8300
6.2490
6.8100
6.8100
203,700
May 19, 2026
7.0700
7.2600
6.2500
6.4000
6.4000
564,800
May 18, 2026
6.0200
7.3600
6.0150
7.2200
7.2200
831,600
May 15, 2026
6.0700
6.3800
5.8400
6.0300
6.0300
212,900
May 14, 2026
5.8800
6.3200
5.6500
6.2800
6.2800
234,100
May 13, 2026
5.6700
5.8900
5.3300
5.8000
5.8000
310,000
May 12, 2026
5.7300
6.2350
5.7000
5.7200
5.7200
463,800
May 11, 2026
5.6700
5.9500
5.5400
5.6500
5.6500
680,200
May 8, 2026
6.6100
6.6100
5.7600
5.8200
5.8200
1,001,600
May 7, 2026
6.5600
7.0490
6.5300
6.7100
6.7100
534,700
May 6, 2026
6.6000
6.6500
6.2810
6.4000
6.4000
422,400
May 5, 2026
7.6300
7.6300
6.3400
6.5200
6.5200
843,700
May 4, 2026
6.8700
7.8930
6.8000
7.6500
7.6500
1,400,600
May 1, 2026
5.6100
7.7900
5.5900
6.9500
6.9500
6,136,700
Apr 30, 2026
11.4600
11.5500
10.7800
10.8800
10.8800
1,282,600
Apr 29, 2026
11.2900
11.5870
10.4800
11.3000
11.3000
82,700
Apr 28, 2026
11.5500
12.3600
11.2300
11.2600
11.2600
99,200
Apr 27, 2026
11.1850
12.0000
11.1400
11.8900
11.8900
110,400
Apr 24, 2026
11.2000
11.3400
9.9650
11.2900
11.2900
136,400
Apr 23, 2026
12.7700
12.7700
10.4700
11.0900
11.0900
241,600
Apr 22, 2026
14.2600
14.3000
12.9400
12.9400
12.9400
155,600
Apr 21, 2026
14.2000
15.0580
13.4800
13.7100
13.7100
209,800
Apr 20, 2026
13.0200
14.0700
12.8900
13.8600
13.8600
97,500
Apr 17, 2026
13.9100
14.3710
13.0000
13.2000
13.2000
146,800
Apr 16, 2026
13.7700
14.0000
12.9100
13.3200
13.3200
94,100
Apr 15, 2026
12.7500
13.5720
12.6300
13.0700
13.0700
133,200
Apr 14, 2026
12.3600
12.7900
11.6800
12.3900
12.3900
170,800
Apr 13, 2026
11.1600
12.6100
11.1600
12.1700
12.1700
73,700
Apr 10, 2026
11.3000
11.3100
10.2000
11.2700
11.2700
79,200
Apr 9, 2026
11.0900
11.4000
10.4000
11.1800
11.1800
109,800
Apr 8, 2026
13.3100
13.3500
11.2000
11.2400
11.2400
121,900
Apr 7, 2026
12.0200
12.1900
11.5000
12.1600
12.1600
37,100
Apr 6, 2026
13.1400
13.3400
11.9100
12.0100
12.0100
73,900
Apr 2, 2026
11.5500
13.3510
11.3900
13.3300
13.3300
67,800
Apr 1, 2026
12.1100
12.7700
11.9000
12.2600
12.2600
70,500
Mar 31, 2026
10.5100
12.1000
10.5000
11.8300
11.8300
113,300
Mar 30, 2026
10.1000
10.4200
9.8100
10.0300
10.0300
43,200
Mar 27, 2026
10.5200
10.6400
10.0400
10.2000
10.2000
44,500
Mar 26, 2026
11.5200
12.0300
10.6800
10.8600
10.8600
64,300
Mar 25, 2026
12.0500
12.5800
11.6200
12.0400
12.0400
97,600
Mar 24, 2026
12.1100
12.1200
11.1400
11.4000
11.4000
119,100
Mar 23, 2026
12.3400
12.5200
11.7600
12.1600
12.1600
65,400
Mar 20, 2026
12.2000
12.3000
11.4900
12.2300
12.2300
102,800
Mar 19, 2026
12.3500
13.2150
11.9300
12.5100
12.5100
109,000
Mar 18, 2026
12.4700
13.5090
12.4700
12.8400
12.8400
98,500
Mar 17, 2026
13.2000
13.8100
12.4500
12.6450
12.6450
68,700
Mar 16, 2026
12.4640
13.3500
12.3400
13.2500
13.2500
115,800
Mar 13, 2026
12.3900
12.7300
11.8800
12.0700
12.0700
138,000
Mar 12, 2026
13.3700
13.5700
12.0700
12.1100
12.1100
148,400
Mar 11, 2026
13.5300
14.1100
13.2500
13.9900
13.9900
111,800
Mar 10, 2026
15.2200
15.7000
13.2400
13.3200
13.3200
252,500
Mar 9, 2026
14.8300
15.7600
14.6750
15.0900
15.0900
137,500
Mar 6, 2026
15.5000
16.1400
15.2400
15.5300
15.5300
75,100
Mar 5, 2026
18.0400
18.8000
16.3700
16.9100
16.9100
93,800
Mar 4, 2026
17.4700
18.3000
17.2000
17.6000
17.6000
95,300
Mar 3, 2026
16.0600
17.7000
15.4400
17.3600
17.3600
70,400
Mar 2, 2026
17.2100
17.8000
16.4800
17.6500
17.6500
67,600
Feb 27, 2026
18.4500
19.5700
18.0700
18.3200
18.3200
101,300
Feb 26, 2026
17.8200
19.8700
17.8200
19.8200
19.8200
87,700
Feb 25, 2026
17.8300
18.1900
17.1400
18.1200
18.1200
145,200
Feb 24, 2026
14.6900
17.6150
14.5300
17.5900
17.5900
233,800
Feb 23, 2026
14.8300
15.4500
14.0200
15.3500
15.3500
71,900
Feb 20, 2026
15.9300
15.9300
14.3300
15.2000
15.2000
203,200
Feb 19, 2026
15.4500
16.8600
15.4500
16.4100
16.4100
69,000
Feb 18, 2026
15.3700
17.0500
15.3700
15.6700
15.6700
166,900
Feb 17, 2026
15.7500
16.4500
15.4500
15.8600
15.8600
117,000
Feb 13, 2026
15.7400
16.4500
15.5000
15.8200
15.8200
117,800
Feb 12, 2026
18.8800
18.8800
15.0000
15.8300
15.8300
189,200
Feb 11, 2026
20.2000
21.5600
17.8900
19.2400
19.2400
148,100
Feb 10, 2026
22.3300
23.3350
20.4730
20.8100
20.8100
213,300
Feb 9, 2026
18.7600
22.2200
18.7600
21.7500
21.7500
577,900
Feb 6, 2026
18.7600
19.2300
14.8800
17.9200
17.9200
731,000
Feb 5, 2026
15.7500
17.2100
14.7900
14.9300
14.9300
227,300
Feb 4, 2026
17.0650
17.3050
15.7400
16.2500
16.2500
136,000
Feb 3, 2026
18.3400
18.3400
16.4000
17.6100
17.6100
120,100
Feb 2, 2026
18.5300
19.8400
18.2200
18.8700
18.8700
145,100
Jan 30, 2026
23.7800
23.7900
17.1000
17.8700
17.8700
461,700
Jan 29, 2026
23.6100
24.3500
22.1300
24.1800
24.1800
125,800
Jan 28, 2026
22.7600
24.6700
22.0000
23.9200
23.9200
163,300
Jan 27, 2026
23.7200
23.8200
21.9700
22.0900
22.0900
82,300
Jan 26, 2026
22.9500
23.3200
21.2000
23.2100
23.2100
206,200
Jan 23, 2026
23.9000
23.9000
22.6700
23.3500
23.3500
190,100
Jan 22, 2026
24.7000
25.1500
22.9900
23.9700
23.9700
215,300
Jan 21, 2026
26.7800
26.7800
24.0400
24.6400
24.6400
134,100
Jan 20, 2026
30.7100
30.8800
26.1700
26.3200
26.3200
241,400
Jan 16, 2026
32.4600
35.6000
31.5600
33.2000
33.2000
166,600
Jan 15, 2026
29.9000
33.5450
29.8400
31.1300
31.1300
202,100
Jan 14, 2026
32.4400
32.9200
29.2400
29.7700
29.7700
152,400
Jan 13, 2026
25.9900
31.6000
25.9900
31.3800
31.3800
219,100
Jan 12, 2026
23.2100
25.8220
23.2100
25.8200
25.8200
119,700
Jan 9, 2026
23.8400
23.9390
22.8100
23.6200
23.6200
108,200
Jan 8, 2026
24.7900
24.8200
22.6600
23.9600
23.9600
151,300
Jan 7, 2026
25.7500
26.4420
25.0800
25.8000
25.8000
94,500
Jan 6, 2026
27.9500
27.9500
24.8400
25.3100
25.3100
153,400
Jan 5, 2026
29.4200
29.9100
28.3200
29.2600
29.2600
44,600
Jan 2, 2026
29.4750
29.4750
27.6110
29.0900
29.0900
49,100
Dec 31, 2025
29.8400
29.8400
29.0000
29.1400
29.1400
14,500
Dec 30, 2025
29.6400
30.3650
29.5000
29.7500
29.7500
24,300
Dec 29, 2025
29.3700
30.0400
29.2200
29.5400
29.5400
72,600
Dec 26, 2025
29.7700
30.2800
29.2820
30.0800
30.0800
62,100
Dec 24, 2025
0.377
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
29.2500
30.0800
29.0000
29.9500
29.9500
29,900
Dec 23, 2025
29.6800
30.3700
29.3700
29.8010
29.4240
19,900
Dec 22, 2025
30.6800
31.1100
30.1510
30.5200
30.1339
48,000
Dec 19, 2025
31.7100
31.7800
30.0000
30.4200
30.0352
91,100
Dec 18, 2025
34.0900
34.3100
31.8600
32.0500
31.6445
33,400
Dec 17, 2025
34.8900
36.1300
33.3200
33.6400
33.2144
24,100
Dec 16, 2025
34.6200
34.8000
33.9600
34.8000
34.3598
12,000
Dec 15, 2025
35.5600
35.5600
33.7700
34.4300
33.9944
43,000
Dec 12, 2025
38.1700
38.6200
35.4100
35.6700
35.2188
49,700
Dec 11, 2025
41.3800
42.4600
40.1600
40.8400
40.3233
30,900
Dec 10, 2025
45.7700
45.8800
41.0000
41.1600
40.6393
36,400
Dec 9, 2025
43.5900
45.6000
43.2200
45.6000
45.0231
23,800
Dec 8, 2025
42.9950
43.9100
41.6740
43.9100
43.3545
24,400
Dec 5, 2025
42.6500
44.2200
41.1050
42.8200
42.2783
60,000
Dec 4, 2025
39.4200
42.6700
38.6500
42.0400
41.5082
60,100
Dec 3, 2025
39.8000
40.6200
38.4200
39.2300
38.7337
35,300
Dec 2, 2025
41.1400
42.0100
40.6000
40.7600
40.2444
25,700
Dec 1, 2025
40.4700
41.1030
38.1000
40.7400
40.2246
51,700
Nov 28, 2025
41.4100
42.5000
40.4600
41.9700
41.4391
52,400
Nov 26, 2025
39.3100
41.6300
39.3100
40.5900
40.0765
59,200
Nov 25, 2025
37.8300
38.7300
36.0700
38.7300
38.2400
39,000
Nov 24, 2025
36.1700
38.3600
35.6200
38.1800
37.6970
57,800
Nov 21, 2025
39.6200
40.5000
36.3700
37.1500
36.6800
61,100
Nov 20, 2025
45.6100
45.6100
39.2500
39.3100
38.8127
97,200
Nov 19, 2025
48.2600
48.2600
41.7700
44.5300
43.9667
141,600
Nov 18, 2025
47.9300
50.1350
47.1600
48.9100
48.2913
38,500
Nov 17, 2025
49.4100
50.6250
47.1500
48.3100
47.6988
65,600
Nov 14, 2025
45.7800
50.2500
45.4000
49.3300
48.7059
59,200
Nov 13, 2025
50.9800
51.3000
46.7630
48.6000
47.9852
58,800
Nov 12, 2025
52.0000
52.3400
50.0000
51.5300
50.8781
42,600
Nov 11, 2025
52.4500
52.6950
50.9200
51.8700
51.2138
48,500
Nov 10, 2025
56.6400
56.6400
52.7900
53.1900
52.5171
73,500
Nov 7, 2025
49.1700
54.7200
49.1700
54.3300
53.6427
107,200
Nov 6, 2025
49.8800
51.3700
48.4400
48.8600
48.2419
144,100
Nov 5, 2025
51.9400
51.9400
49.9020
49.9500
49.3181
75,300
Nov 4, 2025
51.8000
53.4900
50.4600
51.7500
51.0953
110,500
Nov 3, 2025
60.5700
61.7200
53.9300
55.4500
54.7485
140,500
