iShares S&P 500 3% Capped ETF (TOPC)
NYSEARCA: TOPC · Real-Time Price · USD
30.67
+0.19 (0.62%)
At close: Oct 23, 2025, 3:59 PM
30.64
-0.03 (-0.11%)
After-hours: Oct 23, 2025, 4:04 PM EDT
TOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.50 | 30.59 | 30.50 | 30.52 | - | 0.14% | 3,472 |
| Oct 22, 2025 | 30.62 | 30.62 | 30.48 | 30.48 | 30.48 | -0.52% | 554 |
| Oct 21, 2025 | 30.66 | 30.68 | 30.59 | 30.64 | 30.64 | 0.20% | 1,245 |
| Oct 20, 2025 | 30.57 | 30.65 | 30.57 | 30.58 | 30.58 | 0.92% | 8,257 |
| Oct 17, 2025 | 30.23 | 30.35 | 30.17 | 30.30 | 30.30 | 0.56% | 6,991 |
| Oct 16, 2025 | 30.42 | 30.43 | 30.05 | 30.13 | 30.13 | -0.92% | 4,841 |
| Oct 15, 2025 | 30.41 | 30.58 | 30.37 | 30.41 | 30.41 | 0.50% | 15,133 |
| Oct 14, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.09% | 219 |
| Oct 13, 2025 | 30.08 | 30.25 | 30.08 | 30.23 | 30.23 | 1.58% | 1,083 |
| Oct 10, 2025 | 30.63 | 30.65 | 29.76 | 29.76 | 29.76 | -2.53% | 11,391 |
| Oct 9, 2025 | 30.61 | 30.61 | 30.53 | 30.53 | 30.53 | -0.40% | 692 |
| Oct 8, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.51% | 522 |
| Oct 7, 2025 | 30.54 | 30.54 | 30.46 | 30.50 | 30.50 | -0.42% | 567 |
| Oct 6, 2025 | 30.69 | 30.69 | 30.57 | 30.63 | 30.63 | 0.44% | 3,304 |
| Oct 3, 2025 | 30.58 | 30.61 | 30.50 | 30.50 | 30.50 | 0.02% | 1,185 |
| Oct 2, 2025 | 30.49 | 30.52 | 30.41 | 30.49 | 30.49 | 0.02% | 11,179 |
| Oct 1, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.35% | 30 |
| Sep 30, 2025 | 30.28 | 30.38 | 30.24 | 30.38 | 30.38 | 0.29% | 1,255 |
| Sep 29, 2025 | 30.37 | 30.37 | 30.26 | 30.29 | 30.29 | 0.20% | 3,832 |
| Sep 26, 2025 | 30.13 | 30.23 | 30.10 | 30.23 | 30.23 | 0.74% | 2,454 |
| Sep 25, 2025 | 30.11 | 30.11 | 29.98 | 30.01 | 30.01 | -0.70% | 4,089 |
| Sep 24, 2025 | 30.17 | 30.22 | 30.17 | 30.22 | 30.22 | -0.17% | 5,457 |
| Sep 23, 2025 | 30.45 | 30.45 | 30.24 | 30.27 | 30.27 | -0.40% | 1,622 |
| Sep 22, 2025 | 30.32 | 30.39 | 30.30 | 30.39 | 30.39 | 0.20% | 1,323 |
| Sep 19, 2025 | 30.28 | 30.33 | 30.25 | 30.33 | 30.33 | 0.38% | 1,413 |
| Sep 18, 2025 | 30.23 | 30.26 | 30.22 | 30.22 | 30.22 | 0.46% | 814 |
| Sep 17, 2025 | 30.14 | 30.14 | 30.00 | 30.08 | 30.08 | -0.06% | 5,738 |
| Sep 16, 2025 | 30.17 | 30.18 | 30.06 | 30.10 | 30.10 | -0.23% | 2,149 |
| Sep 15, 2025 | 30.25 | 30.25 | 30.17 | 30.17 | 30.07 | 0.26% | 4,053 |
| Sep 12, 2025 | 30.15 | 30.15 | 30.09 | 30.09 | 30.00 | -0.20% | 1,712 |
| Sep 11, 2025 | 29.95 | 30.15 | 29.95 | 30.15 | 30.05 | 0.93% | 1,683 |
| Sep 10, 2025 | 29.94 | 29.94 | 29.87 | 29.87 | 29.78 | 0.32% | 368 |
| Sep 9, 2025 | 29.73 | 29.78 | 29.71 | 29.78 | 29.68 | 0.28% | 822 |
| Sep 8, 2025 | 29.69 | 29.70 | 29.64 | 29.70 | 29.60 | 0.12% | 1,056 |
| Sep 5, 2025 | 29.81 | 29.83 | 29.53 | 29.66 | 29.56 | 0.07% | 2,134 |
| Sep 4, 2025 | 29.41 | 29.64 | 29.40 | 29.64 | 29.54 | 0.82% | 6,830 |
| Sep 3, 2025 | 29.43 | 29.43 | 29.31 | 29.40 | 29.30 | 0.20% | 786 |
| Sep 2, 2025 | 29.22 | 29.34 | 29.14 | 29.34 | 29.24 | -0.49% | 4,735 |
| Aug 29, 2025 | 29.47 | 29.48 | 29.44 | 29.48 | 29.39 | -0.59% | 770 |
| Aug 28, 2025 | 29.65 | 29.66 | 29.65 | 29.66 | 29.56 | 0.30% | 508 |
| Aug 27, 2025 | 29.54 | 29.57 | 29.54 | 29.57 | 29.47 | 0.28% | 909 |
| Aug 26, 2025 | 29.41 | 29.49 | 29.41 | 29.49 | 29.39 | 0.50% | 1,102 |
| Aug 25, 2025 | 29.44 | 29.48 | 29.34 | 29.34 | 29.24 | -0.56% | 7,867 |
| Aug 22, 2025 | 29.51 | 29.59 | 29.51 | 29.51 | 29.41 | 1.46% | 798 |
| Aug 21, 2025 | 29.12 | 29.13 | 29.08 | 29.08 | 28.99 | -0.45% | 2,402 |
| Aug 20, 2025 | 29.21 | 29.26 | 29.12 | 29.21 | 29.12 | - | 29,259 |
| Aug 19, 2025 | 29.35 | 29.38 | 29.21 | 29.21 | 29.12 | -0.45% | 2,621 |
| Aug 18, 2025 | 29.34 | 29.36 | 29.34 | 29.34 | 29.25 | 0.04% | 1,840 |
| Aug 15, 2025 | 29.38 | 29.39 | 29.33 | 29.33 | 29.23 | -0.29% | 612 |
| Aug 14, 2025 | 29.34 | 29.43 | 29.30 | 29.41 | 29.32 | - | 2,259 |