NYSE Arca · RBLY · ETF
YieldMax RBLX Option Income Strategy ETF (RBLY) ETF price history
Every NYSE Arca trading session of YieldMax RBLX Option Income Strategy ETF from Jul 29, 2025 to Sep 28, 2026: 294 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBLY adjusted close, 2025 to 2026
- $32.19
- All time high, 2025
- $32.49
- 52 week high, $8.32 low
- 294
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RBLY key facts
- YieldMax RBLX Option Income Strategy ETF (RBLY) closed at $8.79 on Sep 28, 2026 on NYSE Arca.
- RBLY's all time high close is $32.19, set on Sep 29, 2025; its all time low close is $8.54 on Aug 12, 2026.
- RBLY's 52 week range is $8.32 to $32.49.
- RBLY returned -71.8% over the year to Sep 28, 2026.
- Since Jul 29, 2025 RBLY returned -68%, -62.0% a year compounded.
- RBLY's deepest drawdown was -73.5% from Sep 29, 2025 to Aug 12, 2026.
- DataCedar holds 294 daily sessions of RBLY history from Jul 29, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RBLY price chart, 2025 to 2026
RBLY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -25.6% |
| 6 months | -36.5% |
| Year to date | -57.3% |
| 1 year | -71.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 29, 2025 | -67.7% |
| Compound annual growth, 1.2 years | -62.0% |
RBLY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.19 on Sep 29, 2025
- All time low close
- $8.54 on Aug 12, 2026
- 52 week high
- $32.49 on Sep 29, 2025
- 52 week low
- $8.32 on Jul 31, 2026
- Deepest drawdown
- -73.5% from Sep 29, 2025 to Aug 12, 2026, not yet recovered
- Best single session
- +11.8% on Jun 29, 2026
- Worst single session
- -24.8% on Jul 31, 2026
- Volatility, 1 year annualised
- 60.5%
- Sessions closing higher, 1 year
- 48%
RBLY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 29, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.27 | $21.90 | $8.32 | $8.79 | -57.0% | 3.5M | 185 |
| 2025 | $27.78 | $32.55 | $20.34 | $20.45 | n/a | 1.6M | 109 |
RBLY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.79 | -5.9% |
| August 2026 | $9.34 | +6.7% |
| July 2026 | $8.76 | -33.2% |
| June 2026 | $13.11 | +10.4% |
| May 2026 | $11.88 | -14.3% |
| April 2026 | $13.86 | -6.1% |
| March 2026 | $14.76 | -16.0% |
| February 2026 | $17.58 | +6.1% |
| January 2026 | $16.57 | -18.9% |
| December 2025 | $20.45 | -11.6% |
| November 2025 | $23.13 | -13.6% |
| October 2025 | $26.77 | -15.4% |
About the RBLY data
Daily bars. 294 sessions from Jul 29, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RBLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RANK Defiance KSM TipRanks Analyst ETF
- RAVI Northern Trust Ultra-Short Fixed Income ETF
- RAYJ Rayliant SMDAM Japan Equity ETF
- RBLD First Trust Alerian US NextGen Infrastructure ETF
- RCLO Reckoner BBB-B CLO ETF
- RCLR Reckoner BBB-B CLO Reinvesting ETF
- RCLY Reckoner BBB-B CLO Annual ETF
- RCTR First Trust Bloomberg Nuclear Power ETF
Common questions
RBLY share price history
