Defiance Trillion Dollar Club Index ETF (TRIL)
NASDAQ: TRIL · Real-Time Price · USD
20.53
-0.54 (-2.57%)
At close: Oct 30, 2025, 4:00 PM EDT
20.52
-0.01 (-0.07%)
After-hours: Oct 30, 2025, 4:47 PM EDT
TRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 20.65 | 20.74 | 20.64 | 20.69 | - | -1.83% | 1,102 |
| Oct 29, 2025 | 21.27 | 21.27 | 20.95 | 21.08 | 21.08 | 0.61% | 21,247 |
| Oct 28, 2025 | 20.88 | 20.99 | 20.79 | 20.95 | 20.95 | 1.07% | 12,252 |
| Oct 27, 2025 | 20.60 | 20.73 | 20.59 | 20.73 | 20.73 | 2.33% | 1,942 |
| Oct 24, 2025 | 20.24 | 20.28 | 20.24 | 20.26 | 20.26 | 0.80% | 4,564 |
| Oct 23, 2025 | 19.84 | 20.10 | 19.84 | 20.10 | 20.10 | 0.96% | 3,032 |
| Oct 22, 2025 | 20.01 | 20.01 | 19.78 | 19.90 | 19.90 | -0.92% | 955 |
| Oct 21, 2025 | 20.11 | 20.13 | 20.06 | 20.09 | 20.09 | -0.25% | 4,437 |
| Oct 20, 2025 | 20.04 | 20.14 | 20.04 | 20.14 | 20.14 | 1.48% | 1,344 |
| Oct 17, 2025 | 19.61 | 19.85 | 19.61 | 19.85 | 19.85 | 0.53% | 1,026 |
| Oct 16, 2025 | 19.94 | 19.96 | 19.60 | 19.74 | 19.74 | -0.59% | 1,557 |
| Oct 15, 2025 | 19.74 | 20.01 | 19.74 | 19.86 | 19.86 | 0.53% | 4,149 |
| Oct 14, 2025 | 19.70 | 19.75 | 19.63 | 19.75 | 19.75 | -1.39% | 1,189 |
| Oct 13, 2025 | 20.06 | 20.06 | 19.82 | 20.03 | 20.03 | 2.55% | 3,414 |
| Oct 10, 2025 | 20.51 | 20.51 | 19.53 | 19.53 | 19.53 | -3.84% | 10,108 |
| Oct 9, 2025 | 20.29 | 20.31 | 20.17 | 20.31 | 20.31 | -0.12% | 13,638 |
| Oct 8, 2025 | 20.38 | 20.38 | 20.17 | 20.34 | 20.34 | 0.98% | 1,664 |
| Oct 7, 2025 | 20.29 | 20.31 | 20.14 | 20.14 | 20.14 | -1.19% | 2,567 |
| Oct 6, 2025 | 20.37 | 20.40 | 20.23 | 20.38 | 20.38 | 1.21% | 6,224 |
| Oct 3, 2025 | 20.43 | 20.43 | 20.12 | 20.14 | 20.14 | -0.28% | 6,919 |
| Oct 2, 2025 | 20.51 | 20.51 | 20.19 | 20.19 | 20.19 | 0.01% | 8,585 |
| Oct 1, 2025 | 20.04 | 20.24 | 19.97 | 20.19 | 20.19 | 0.73% | 14,668 |