Indexperts Gorilla Aggressive Growth ETF (RILA)
NYSEARCA: RILA · Real-Time Price · USD
10.19
+0.22 (2.26%)
May 2, 2025, 4:00 PM EDT - Market closed
RILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 10.18 | 10.22 | 10.15 | 10.19 | 10.19 | 2.28% | 3,621 |
| May 1, 2025 | 10.01 | 10.05 | 9.96 | 9.96 | 9.96 | - | 39,286 |
| Apr 30, 2025 | 9.76 | 9.96 | 9.75 | 9.96 | 9.96 | 0.81% | 3,151 |
| Apr 29, 2025 | 9.80 | 9.90 | 9.78 | 9.88 | 9.88 | 0.95% | 16,367 |
| Apr 28, 2025 | 9.80 | 9.80 | 9.69 | 9.79 | 9.79 | 0.08% | 744 |
| Apr 25, 2025 | 9.71 | 9.78 | 9.66 | 9.78 | 9.78 | 0.85% | 6,865 |
| Apr 24, 2025 | 9.62 | 9.70 | 9.62 | 9.70 | 9.70 | 3.04% | 6,990 |
| Apr 23, 2025 | 9.59 | 9.60 | 9.40 | 9.41 | 9.41 | 1.86% | 7,802 |
| Apr 22, 2025 | 9.17 | 9.27 | 9.15 | 9.24 | 9.24 | 2.58% | 8,041 |
| Apr 21, 2025 | 9.18 | 9.18 | 8.94 | 9.01 | 9.01 | -2.68% | 12,605 |
| Apr 17, 2025 | 9.27 | 9.32 | 9.26 | 9.26 | 9.26 | 0.43% | 3,351 |
| Apr 16, 2025 | 9.30 | 9.32 | 9.14 | 9.22 | 9.22 | -2.20% | 39,385 |
| Apr 15, 2025 | 9.42 | 9.47 | 9.41 | 9.42 | 9.42 | 0.39% | 9,175 |
| Apr 14, 2025 | 9.48 | 9.48 | 9.33 | 9.39 | 9.39 | 0.81% | 4,559 |
| Apr 11, 2025 | 9.21 | 9.31 | 9.18 | 9.31 | 9.31 | 1.50% | 3,966 |
| Apr 10, 2025 | 9.24 | 9.24 | 8.94 | 9.17 | 9.17 | -2.94% | 5,932 |
| Apr 9, 2025 | 8.68 | 9.53 | 8.63 | 9.45 | 9.45 | 9.50% | 570,828 |
| Apr 8, 2025 | 9.00 | 9.08 | 8.63 | 8.63 | 8.63 | -0.92% | 43,230 |
| Apr 7, 2025 | 8.67 | 8.71 | 8.62 | 8.71 | 8.71 | -0.11% | 4,251 |
| Apr 4, 2025 | 8.91 | 8.91 | 8.71 | 8.72 | 8.72 | -5.83% | 9,865 |
| Apr 3, 2025 | 9.32 | 9.36 | 9.26 | 9.26 | 9.26 | -4.15% | 7,373 |
| Apr 2, 2025 | 9.56 | 9.70 | 9.56 | 9.66 | 9.66 | 1.04% | 11,804 |
| Apr 1, 2025 | 9.49 | 9.56 | 9.41 | 9.56 | 9.56 | 0.44% | 1,522 |
| Mar 31, 2025 | 9.29 | 9.52 | 9.29 | 9.52 | 9.52 | 0.42% | 8,041 |
| Mar 28, 2025 | 9.68 | 9.69 | 9.48 | 9.48 | 9.48 | -2.47% | 9,600 |
| Mar 27, 2025 | 9.73 | 9.82 | 9.72 | 9.72 | 9.72 | -0.72% | 21,276 |
| Mar 26, 2025 | 9.89 | 9.90 | 9.78 | 9.79 | 9.79 | -1.71% | 13,804 |
| Mar 25, 2025 | 9.97 | 9.97 | 9.92 | 9.96 | 9.96 | 0.10% | 15,141 |
| Mar 24, 2025 | 9.89 | 9.95 | 9.88 | 9.95 | 9.95 | 2.37% | 7,124 |
| Mar 21, 2025 | 9.65 | 9.75 | 9.65 | 9.72 | 9.72 | -0.10% | 15,283 |
| Mar 20, 2025 | 9.80 | 9.80 | 9.72 | 9.73 | 9.73 | -0.51% | 1,995 |
| Mar 19, 2025 | 9.69 | 9.83 | 9.68 | 9.78 | 9.78 | 1.24% | 3,094 |
| Mar 18, 2025 | 9.65 | 9.66 | 9.60 | 9.66 | 9.66 | -1.13% | 4,098 |
| Mar 17, 2025 | 9.72 | 9.79 | 9.69 | 9.77 | 9.77 | 1.18% | 7,704 |
| Mar 14, 2025 | 9.55 | 9.66 | 9.55 | 9.66 | 9.65 | 2.61% | 8,855 |
| Mar 13, 2025 | 9.56 | 9.56 | 9.40 | 9.41 | 9.41 | -1.67% | 27,239 |
| Mar 12, 2025 | 9.67 | 9.67 | 9.55 | 9.57 | 9.57 | 0.95% | 12,380 |
| Mar 11, 2025 | 9.53 | 9.59 | 9.48 | 9.48 | 9.48 | -0.21% | 7,691 |
| Mar 10, 2025 | 9.72 | 9.72 | 9.48 | 9.50 | 9.50 | -3.58% | 32,934 |
| Mar 7, 2025 | 9.80 | 9.85 | 9.65 | 9.85 | 9.85 | 0.12% | 21,471 |
| Mar 6, 2025 | 9.96 | 10.05 | 9.84 | 9.84 | 9.84 | -2.95% | 16,316 |
| Mar 5, 2025 | 10.00 | 10.15 | 10.00 | 10.14 | 10.14 | 1.20% | 25,635 |
| Mar 4, 2025 | 10.03 | 10.16 | 9.87 | 10.02 | 10.02 | -0.79% | 44,502 |
| Mar 3, 2025 | 10.35 | 10.35 | 10.05 | 10.10 | 10.10 | -1.75% | 24,099 |
| Feb 28, 2025 | 10.23 | 10.28 | 10.08 | 10.28 | 10.28 | 1.28% | 20,137 |
| Feb 27, 2025 | 10.28 | 10.36 | 10.15 | 10.15 | 10.15 | -1.84% | 60,042 |
| Feb 26, 2025 | 10.40 | 10.45 | 10.34 | 10.34 | 10.34 | 0.88% | 43,633 |
| Feb 25, 2025 | 10.31 | 10.31 | 10.16 | 10.25 | 10.25 | -0.58% | 39,914 |
| Feb 24, 2025 | 10.36 | 10.38 | 10.27 | 10.31 | 10.31 | -0.88% | 21,367 |
| Feb 21, 2025 | 10.64 | 10.65 | 10.39 | 10.40 | 10.40 | -2.33% | 107,117 |