Indexperts Gorilla Aggressive Growth ETF (RILA)
NYSEARCA: RILA · Real-Time Price · USD
10.54
+0.15 (1.44%)
At close: Apr 1, 2026, 4:00 PM EDT
10.54
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.53 | 10.57 | 10.51 | 10.54 | 10.54 | 1.44% | 7,082 |
| Mar 31, 2026 | 10.28 | 10.40 | 10.26 | 10.39 | 10.39 | 3.08% | 11,429 |
| Mar 30, 2026 | 10.16 | 10.19 | 10.06 | 10.08 | 10.08 | -0.59% | 1,602 |
| Mar 27, 2026 | 10.17 | 10.19 | 10.14 | 10.14 | 10.13 | -2.20% | 1,064 |
| Mar 26, 2026 | 10.44 | 10.44 | 10.37 | 10.37 | 10.36 | -2.07% | 154 |
| Mar 25, 2026 | 10.69 | 10.69 | 10.58 | 10.59 | 10.58 | 0.38% | 17,969 |
| Mar 24, 2026 | 10.52 | 10.59 | 10.52 | 10.55 | 10.54 | -1.26% | 1,713 |
| Mar 23, 2026 | 10.75 | 10.79 | 10.65 | 10.68 | 10.67 | 1.83% | 3,550 |
| Mar 20, 2026 | 10.56 | 10.58 | 10.44 | 10.49 | 10.48 | -1.81% | 1,347 |
| Mar 19, 2026 | 10.65 | 10.68 | 10.63 | 10.68 | 10.68 | -0.21% | 1,478 |
| Mar 18, 2026 | 10.76 | 10.81 | 10.71 | 10.71 | 10.70 | -1.35% | 5,099 |
| Mar 17, 2026 | 10.98 | 10.98 | 10.85 | 10.85 | 10.84 | -0.05% | 897 |
| Mar 16, 2026 | 10.90 | 10.90 | 10.83 | 10.86 | 10.85 | 1.01% | 2,533 |
| Mar 13, 2026 | 10.87 | 10.87 | 10.75 | 10.75 | 10.74 | -0.62% | 2,424 |
| Mar 12, 2026 | 10.94 | 10.94 | 10.82 | 10.82 | 10.81 | -1.69% | 2,836 |
| Mar 11, 2026 | 11.05 | 11.05 | 10.96 | 11.00 | 10.99 | -0.08% | 2,761 |
| Mar 10, 2026 | 11.05 | 11.11 | 11.01 | 11.01 | 11.00 | -0.72% | 8,767 |
| Mar 9, 2026 | 10.84 | 11.09 | 10.84 | 11.09 | 11.08 | 0.85% | 2,237 |
| Mar 6, 2026 | 10.99 | 11.05 | 10.99 | 11.00 | 10.99 | -1.12% | 1,562 |
| Mar 5, 2026 | 11.17 | 11.17 | 11.03 | 11.12 | 11.11 | 0.14% | 3,563 |
| Mar 4, 2026 | 11.05 | 11.11 | 11.05 | 11.11 | 11.10 | 1.55% | 1,771 |
| Mar 3, 2026 | 10.79 | 10.97 | 10.73 | 10.94 | 10.93 | -0.80% | 2,227 |
| Mar 2, 2026 | 10.98 | 11.02 | 10.98 | 11.02 | 11.02 | 0.15% | 777 |
| Feb 27, 2026 | 10.95 | 11.01 | 10.93 | 11.01 | 11.00 | 0.02% | 1,123 |
| Feb 26, 2026 | 10.89 | 11.01 | 10.89 | 11.01 | 11.00 | -0.19% | 975 |
| Feb 25, 2026 | 11.01 | 11.03 | 11.01 | 11.03 | 11.02 | 1.26% | 665 |
| Feb 24, 2026 | 10.87 | 10.91 | 10.87 | 10.89 | 10.88 | 1.03% | 5,547 |
| Feb 23, 2026 | 10.96 | 10.96 | 10.76 | 10.78 | 10.77 | -1.97% | 1,013 |
| Feb 20, 2026 | 11.01 | 11.01 | 10.98 | 11.00 | 10.99 | -0.22% | 970 |
| Feb 19, 2026 | 10.97 | 11.02 | 10.93 | 11.02 | 11.01 | 0.01% | 7,126 |
| Feb 18, 2026 | 10.94 | 11.08 | 10.94 | 11.02 | 11.01 | 0.68% | 12,533 |
| Feb 17, 2026 | 10.91 | 10.97 | 10.85 | 10.95 | 10.94 | -0.17% | 2,027 |
| Feb 13, 2026 | 10.96 | 11.03 | 10.96 | 10.96 | 10.96 | 0.83% | 3,071 |
| Feb 12, 2026 | 11.09 | 11.09 | 10.87 | 10.87 | 10.87 | -1.81% | 919 |
| Feb 11, 2026 | 11.17 | 11.17 | 11.03 | 11.07 | 11.07 | -0.34% | 16,698 |
| Feb 10, 2026 | 11.20 | 11.20 | 11.11 | 11.11 | 11.10 | 0.01% | 716 |
| Feb 9, 2026 | 11.05 | 11.12 | 11.03 | 11.11 | 11.10 | 1.10% | 1,450 |
| Feb 6, 2026 | 10.83 | 10.99 | 10.80 | 10.99 | 10.98 | 3.06% | 4,339 |
| Feb 5, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -2.25% | 94 |
| Feb 4, 2026 | 10.92 | 10.94 | 10.88 | 10.91 | 10.90 | -1.42% | 9,680 |
| Feb 3, 2026 | 11.11 | 11.15 | 11.00 | 11.07 | 11.06 | -1.97% | 7,003 |
| Feb 2, 2026 | 11.35 | 11.37 | 11.29 | 11.29 | 11.28 | -0.10% | 9,530 |
| Jan 30, 2026 | 11.39 | 11.39 | 11.30 | 11.30 | 11.29 | -1.65% | 3,526 |
| Jan 29, 2026 | 11.43 | 11.49 | 11.42 | 11.49 | 11.48 | -0.39% | 1,265 |
| Jan 28, 2026 | 11.63 | 11.63 | 11.54 | 11.54 | 11.53 | -0.77% | 4,114 |
| Jan 27, 2026 | 11.65 | 11.65 | 11.60 | 11.63 | 11.62 | -0.04% | 1,165 |
| Jan 26, 2026 | 11.67 | 11.67 | 11.63 | 11.63 | 11.62 | 0.72% | 455 |
| Jan 23, 2026 | 11.50 | 11.55 | 11.50 | 11.55 | 11.54 | 0.06% | 19,002 |
| Jan 22, 2026 | 11.54 | 11.54 | 11.49 | 11.54 | 11.53 | 0.61% | 1,999 |
| Jan 21, 2026 | 11.34 | 11.47 | 11.34 | 11.47 | 11.46 | 0.79% | 8,965 |