Defiance Trillion Dollar Club Index ETF (TRIL)
NASDAQ: TRIL · Real-Time Price · USD
20.57
+0.06 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
TRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.62 | 20.62 | 20.55 | 20.57 | 20.57 | 0.32% | 522 |
| Dec 4, 2025 | 20.43 | 20.51 | 20.43 | 20.51 | 20.51 | 0.25% | 888 |
| Dec 3, 2025 | 20.40 | 20.50 | 20.40 | 20.46 | 20.46 | 0.03% | 527 |
| Dec 2, 2025 | 20.52 | 20.52 | 20.42 | 20.45 | 20.45 | 0.62% | 548 |
| Dec 1, 2025 | 20.38 | 20.38 | 20.33 | 20.33 | 20.33 | -0.98% | 180 |
| Nov 28, 2025 | 20.48 | 20.53 | 20.48 | 20.53 | 20.53 | 0.66% | 354 |
| Nov 26, 2025 | 20.36 | 20.39 | 20.36 | 20.39 | 20.39 | 0.97% | 10,174 |
| Nov 25, 2025 | 19.97 | 20.20 | 19.97 | 20.20 | 20.20 | 0.61% | 2,013 |
| Nov 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 4.19% | 442 |
| Nov 21, 2025 | 19.40 | 19.40 | 19.27 | 19.27 | 19.27 | 0.16% | 278 |
| Nov 20, 2025 | 20.02 | 20.06 | 19.24 | 19.24 | 19.23 | -1.68% | 7,166 |
| Nov 19, 2025 | 19.49 | 19.56 | 19.43 | 19.56 | 19.56 | 0.53% | 5,866 |
| Nov 18, 2025 | 19.40 | 19.63 | 19.33 | 19.46 | 19.46 | -1.11% | 2,351 |
| Nov 17, 2025 | 19.52 | 19.87 | 19.52 | 19.68 | 19.68 | -0.49% | 935 |
| Nov 14, 2025 | 19.67 | 19.77 | 19.67 | 19.77 | 19.77 | -0.21% | 374 |
| Nov 13, 2025 | 20.16 | 20.16 | 19.79 | 19.82 | 19.82 | -2.32% | 1,895 |
| Nov 12, 2025 | 20.37 | 20.37 | 20.23 | 20.29 | 20.28 | -0.77% | 6,672 |
| Nov 11, 2025 | 20.46 | 20.46 | 20.33 | 20.44 | 20.44 | -0.66% | 2,518 |
| Nov 10, 2025 | 20.45 | 20.58 | 20.41 | 20.58 | 20.58 | 2.40% | 5,358 |
| Nov 7, 2025 | 20.17 | 20.17 | 19.89 | 20.10 | 20.10 | -0.41% | 1,204 |
| Nov 6, 2025 | 20.51 | 20.51 | 20.18 | 20.18 | 20.18 | -1.75% | 1,566 |
| Nov 5, 2025 | 20.36 | 20.64 | 20.36 | 20.54 | 20.54 | 1.01% | 1,009 |
| Nov 4, 2025 | 20.64 | 20.65 | 20.33 | 20.33 | 20.33 | -2.06% | 2,150 |
| Nov 3, 2025 | 20.89 | 20.90 | 20.76 | 20.76 | 20.76 | 0.12% | 4,878 |
| Oct 31, 2025 | 20.75 | 20.77 | 20.73 | 20.74 | 20.74 | 0.98% | 1,443 |
| Oct 30, 2025 | 20.65 | 20.74 | 20.53 | 20.53 | 20.53 | -2.57% | 1,806 |
| 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 | 20.25 | 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 | 20.33 | 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 |