Indexperts Gorilla Aggressive Growth ETF (RILA)
NYSEARCA: RILA · Real-Time Price · USD
11.36
-0.03 (-0.26%)
Jul 29, 2025, 4:00 PM - Market closed
RILA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 11.07 | 11.07 | 10.98 | 11.00 | 11.00 | -0.32% | 6,090 |
| Jun 24, 2025 | 10.98 | 11.04 | 10.98 | 11.04 | 11.03 | 1.42% | 10,614 |
| Jun 23, 2025 | 10.72 | 10.88 | 10.72 | 10.88 | 10.88 | 1.63% | 11,811 |
| Jun 20, 2025 | 10.85 | 10.85 | 10.71 | 10.71 | 10.70 | -0.69% | 1,061 |
| Jun 18, 2025 | 10.83 | 10.85 | 10.75 | 10.78 | 10.78 | -0.26% | 21,962 |
| Jun 17, 2025 | 10.87 | 10.90 | 10.78 | 10.81 | 10.81 | -0.69% | 18,116 |
| Jun 16, 2025 | 10.91 | 10.94 | 10.88 | 10.88 | 10.88 | 0.87% | 8,259 |
| Jun 13, 2025 | 10.80 | 10.89 | 10.78 | 10.79 | 10.79 | -0.86% | 23,518 |
| Jun 12, 2025 | 10.88 | 10.93 | 10.88 | 10.88 | 10.88 | 0.43% | 38,615 |
| Jun 11, 2025 | 10.85 | 10.92 | 10.84 | 10.84 | 10.83 | -0.03% | 34,372 |
| Jun 10, 2025 | 10.83 | 10.88 | 10.75 | 10.84 | 10.84 | -0.01% | 27,208 |
| Jun 9, 2025 | 10.82 | 10.85 | 10.80 | 10.84 | 10.84 | -0.11% | 20,474 |
| Jun 6, 2025 | 10.88 | 10.88 | 10.81 | 10.85 | 10.85 | 0.57% | 50,525 |
| Jun 5, 2025 | 10.88 | 10.91 | 10.79 | 10.79 | 10.79 | -0.74% | 21,904 |
| Jun 4, 2025 | 10.84 | 10.89 | 10.84 | 10.87 | 10.87 | 0.38% | 27,879 |
| Jun 3, 2025 | 10.76 | 10.85 | 10.76 | 10.83 | 10.83 | 0.74% | 34,384 |
| Jun 2, 2025 | 10.66 | 10.75 | 10.59 | 10.75 | 10.75 | 0.72% | 14,700 |
| May 30, 2025 | 10.62 | 10.67 | 10.54 | 10.67 | 10.67 | 0.46% | 5,818 |
| May 29, 2025 | 10.61 | 10.64 | 10.61 | 10.62 | 10.62 | -0.13% | 587 |
| May 28, 2025 | 10.75 | 10.75 | 10.64 | 10.64 | 10.64 | -0.55% | 34,385 |
| May 27, 2025 | 10.57 | 10.70 | 10.57 | 10.70 | 10.69 | 2.30% | 9,059 |
| May 23, 2025 | 10.37 | 10.48 | 10.37 | 10.46 | 10.45 | -0.45% | 9,232 |
| May 22, 2025 | 10.50 | 10.54 | 10.48 | 10.50 | 10.50 | 0.03% | 2,297 |
| May 21, 2025 | 10.64 | 10.67 | 10.47 | 10.50 | 10.50 | -2.33% | 93,876 |
| May 20, 2025 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 0.20% | 13,088 |
| May 19, 2025 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 0.18% | 5,126 |
| May 16, 2025 | 10.65 | 10.71 | 10.65 | 10.71 | 10.71 | 0.72% | 1,642 |