Indexperts Gorilla Aggressive Growth ETF (RILA)
NYSEARCA: RILA · Real-Time Price · USD
11.42
+0.02 (0.18%)
Sep 5, 2025, 4:00 PM - Market closed
RILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.49 | 11.49 | 11.34 | 11.42 | 11.42 | 0.21% | 1,479 |
| Sep 4, 2025 | 11.31 | 11.41 | 11.31 | 11.40 | 11.40 | 1.09% | 12,502 |
| Sep 3, 2025 | 11.25 | 11.31 | 11.23 | 11.27 | 11.27 | 0.20% | 24,692 |
| Sep 2, 2025 | 11.32 | 11.32 | 11.19 | 11.25 | 11.25 | -0.52% | 5,174 |
| Aug 29, 2025 | 11.41 | 11.41 | 11.29 | 11.31 | 11.31 | -1.31% | 10,572 |
| Aug 28, 2025 | 11.38 | 11.48 | 11.38 | 11.46 | 11.46 | 0.69% | 12,830 |
| Aug 27, 2025 | 11.36 | 11.38 | 11.35 | 11.38 | 11.38 | 0.34% | 9,378 |
| Aug 26, 2025 | 11.32 | 11.34 | 11.30 | 11.34 | 11.34 | 0.66% | 851 |
| Aug 25, 2025 | 11.29 | 11.38 | 11.27 | 11.27 | 11.27 | -0.49% | 1,096 |
| Aug 22, 2025 | 11.23 | 11.38 | 11.23 | 11.32 | 11.32 | 1.35% | 8,613 |
| Aug 21, 2025 | 11.21 | 11.21 | 11.13 | 11.17 | 11.17 | -0.60% | 11,875 |
| Aug 20, 2025 | 11.20 | 11.24 | 11.09 | 11.24 | 11.24 | -0.09% | 26,349 |
| Aug 19, 2025 | 11.38 | 11.39 | 11.22 | 11.25 | 11.25 | -1.32% | 23,389 |
| Aug 18, 2025 | 11.32 | 11.40 | 11.32 | 11.40 | 11.40 | 0.33% | 34,168 |
| Aug 15, 2025 | 11.34 | 11.38 | 11.33 | 11.36 | 11.36 | -0.06% | 5,266 |
| Aug 14, 2025 | 11.37 | 11.38 | 11.33 | 11.37 | 11.37 | -0.09% | 21,555 |
| Aug 13, 2025 | 11.43 | 11.43 | 11.34 | 11.38 | 11.38 | 0.16% | 14,856 |
| Aug 12, 2025 | 11.24 | 11.36 | 11.24 | 11.36 | 11.36 | 1.39% | 14,342 |
| Aug 11, 2025 | 11.29 | 11.31 | 11.21 | 11.21 | 11.21 | -0.35% | 3,928 |
| Aug 8, 2025 | 11.29 | 11.29 | 11.24 | 11.25 | 11.25 | 0.04% | 8,869 |
| Aug 7, 2025 | 11.31 | 11.31 | 11.16 | 11.24 | 11.24 | -0.60% | 28,007 |
| Aug 6, 2025 | 11.23 | 11.32 | 11.23 | 11.31 | 11.31 | 1.20% | 13,770 |
| Aug 5, 2025 | 11.25 | 11.27 | 11.17 | 11.17 | 11.17 | -1.03% | 51,346 |
| Aug 4, 2025 | 11.15 | 11.29 | 11.15 | 11.29 | 11.29 | 2.02% | 2,529 |
| Aug 1, 2025 | 11.10 | 11.10 | 11.06 | 11.07 | 11.07 | -1.51% | 11,355 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.24 | 11.24 | 11.24 | -1.09% | 3,933 |
| Jul 30, 2025 | 11.35 | 11.39 | 11.35 | 11.36 | 11.36 | - | 23,685 |
| Jul 29, 2025 | 11.41 | 11.42 | 11.35 | 11.36 | 11.36 | -0.26% | 21,309 |
| Jul 28, 2025 | 11.40 | 11.44 | 11.38 | 11.39 | 11.39 | 0.27% | 3,073 |
| Jul 25, 2025 | 11.37 | 11.40 | 11.36 | 11.36 | 11.36 | 0.53% | 24,121 |
| Jul 24, 2025 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 0.13% | 2,759 |
| Jul 23, 2025 | 11.26 | 11.28 | 11.25 | 11.28 | 11.28 | 0.75% | 10,475 |
| Jul 22, 2025 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | -0.31% | 2,161 |
| Jul 21, 2025 | 11.33 | 11.33 | 11.24 | 11.24 | 11.24 | 0.13% | 926 |
| Jul 18, 2025 | 11.24 | 11.24 | 11.20 | 11.22 | 11.22 | -0.33% | 5,142 |
| Jul 17, 2025 | 11.22 | 11.26 | 11.22 | 11.26 | 11.26 | 0.93% | 3,605 |
| Jul 16, 2025 | 11.07 | 11.15 | 11.07 | 11.15 | 11.15 | 0.27% | 12,338 |
| Jul 15, 2025 | 11.20 | 11.20 | 11.12 | 11.12 | 11.12 | -0.34% | 4,023 |
| Jul 14, 2025 | 11.13 | 11.17 | 11.13 | 11.16 | 11.16 | 0.59% | 3,415 |
| Jul 11, 2025 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | -0.67% | 2,120 |
| Jul 10, 2025 | 11.22 | 11.22 | 11.15 | 11.17 | 11.17 | -0.62% | 15,249 |
| Jul 9, 2025 | 11.24 | 11.24 | 11.19 | 11.24 | 11.24 | 0.55% | 19,489 |
| Jul 8, 2025 | 11.15 | 11.20 | 11.15 | 11.18 | 11.18 | -0.45% | 29,844 |
| Jul 7, 2025 | 11.29 | 11.29 | 11.14 | 11.23 | 11.23 | -0.23% | 4,769 |
| Jul 3, 2025 | 11.21 | 11.26 | 11.21 | 11.26 | 11.26 | 1.32% | 6,811 |
| Jul 2, 2025 | 11.09 | 11.11 | 11.08 | 11.11 | 11.11 | -0.10% | 7,134 |
| Jul 1, 2025 | 11.21 | 11.21 | 11.08 | 11.12 | 11.12 | -1.04% | 8,198 |
| Jun 30, 2025 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 1.05% | 8,732 |
| Jun 27, 2025 | 11.16 | 11.19 | 11.11 | 11.12 | 11.12 | - | 3,452 |
| Jun 26, 2025 | 11.05 | 11.12 | 11.05 | 11.12 | 11.12 | 1.09% | 11,680 |