Defiance Trillion Dollar Club Index ETF (TRIL) Historical Stock Data

20.57 ↑0.07 (0.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TRIL is up 0.01% a day on average. There have been 17 days where Defiance Trillion Dollar Club Index ETF closed green and 13 days where TRIL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	20.62	20.57	↓$0.05 (-0.23%)	20.57	20.62	281
2025-12-04	20.43	20.51	↑$0.08 (0.38%)	20.43	20.51	647
2025-12-03	20.40	20.46	↑$0.06 (0.28%)	20.40	20.50	325
2025-12-02	20.52	20.45	↓$0.07 (-0.34%)	20.45	20.52	212
2025-12-01	20.38	20.33	↓$0.05 (-0.27%)	20.33	20.38	168
2025-11-28	20.48	20.53	↑$0.05 (0.23%)	20.48	20.53	354
2025-11-26	20.36	20.39	↑$0.03 (0.15%)	20.36	20.39	10.14K
2025-11-25	19.97	20.20	↑$0.23 (1.13%)	19.97	20.20	2.01K
2025-11-24	20.07	20.07	↑$0.00 (0.00%)	20.07	20.07	284
2025-11-21	19.40	19.27	↓$0.13 (-0.69%)	19.27	19.40	277
2025-11-20	20.02	19.23	↓$0.79 (-3.92%)	19.23	20.02	6.91K
2025-11-19	19.43	19.56	↑$0.13 (0.69%)	19.43	19.56	5.76K
2025-11-18	19.40	19.46	↑$0.06 (0.33%)	19.40	19.63	2.10K
2025-11-17	19.52	19.68	↑$0.16 (0.81%)	19.52	19.87	814
2025-11-14	19.67	19.77	↑$0.10 (0.53%)	19.67	19.77	360
2025-11-13	20.06	19.82	↓$0.24 (-1.22%)	19.80	20.06	1.28K
2025-11-12	20.23	20.28	↑$0.05 (0.27%)	20.23	20.31	3.41K
2025-11-11	20.46	20.44	↓$0.02 (-0.09%)	20.33	20.46	2.21K
2021-11-16	17.92	18.44	↑$0.52 (2.90%)	17.83	18.49	25.93M
2021-11-15	17.95	17.97	↑$0.02 (0.11%)	17.90	17.97	853.99K
2021-11-12	17.82	17.91	↑$0.09 (0.51%)	17.82	17.91	0.96M
2021-11-11	17.78	17.82	↑$0.04 (0.22%)	17.71	17.91	1.31M
2021-11-10	17.75	17.83	↑$0.08 (0.45%)	17.74	17.96	1.25M
2021-11-09	17.73	17.83	↑$0.10 (0.56%)	17.72	17.90	1.50M
2021-11-08	17.90	17.69	↓$0.21 (-1.17%)	17.68	17.99	1.81M
2021-11-05	17.90	17.89	↓$0.01 (-0.06%)	17.85	18.00	1.25M
2021-11-04	17.87	17.85	↓$0.02 (-0.11%)	17.82	17.93	1.02M
2021-11-03	17.87	17.85	↓$0.02 (-0.11%)	17.80	17.93	765.91K
2021-11-02	17.98	17.86	↓$0.12 (-0.67%)	17.84	18.02	1.09M
2021-11-01	18.07	18.00	↓$0.07 (-0.39%)	17.98	18.12	1.67M