iShares S&P 500 3% Capped ETF (TOPC)
NYSEARCA: TOPC · Real-Time Price · USD
30.43
-0.05 (-0.18%)
Nov 14, 2025, 3:39 PM EST - Market closed
TOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.25 | 30.62 | 30.25 | 30.43 | 30.43 | -0.18% | 9,792 |
| Nov 13, 2025 | 30.89 | 30.89 | 30.46 | 30.48 | 30.48 | -1.54% | 10,913 |
| Nov 12, 2025 | 31.01 | 31.01 | 30.94 | 30.96 | 30.96 | 0.15% | 3,923 |
| Nov 11, 2025 | 30.86 | 30.91 | 30.86 | 30.91 | 30.91 | 0.40% | 2,197 |
| Nov 10, 2025 | 30.76 | 30.84 | 30.69 | 30.79 | 30.79 | 1.21% | 4,836 |
| Nov 7, 2025 | 30.12 | 30.42 | 30.12 | 30.42 | 30.42 | 0.17% | 4,471 |
| Nov 6, 2025 | 30.60 | 30.61 | 30.37 | 30.37 | 30.37 | -0.98% | 1,850 |
| Nov 5, 2025 | 30.58 | 30.75 | 30.58 | 30.67 | 30.67 | 0.56% | 12,370 |
| Nov 4, 2025 | 30.48 | 30.67 | 30.48 | 30.50 | 30.50 | -1.01% | 3,498 |
| Nov 3, 2025 | 30.77 | 30.84 | 30.64 | 30.81 | 30.81 | 0.13% | 11,359 |
| Oct 31, 2025 | 30.86 | 30.90 | 30.71 | 30.77 | 30.77 | 0.15% | 16,934 |
| Oct 30, 2025 | 30.86 | 30.90 | 30.73 | 30.73 | 30.73 | -0.89% | 5,269 |
| Oct 29, 2025 | 31.06 | 31.10 | 30.90 | 31.00 | 31.00 | -0.23% | 24,622 |
| Oct 28, 2025 | 31.07 | 31.17 | 31.05 | 31.07 | 31.07 | -0.26% | 6,289 |
| Oct 27, 2025 | 31.06 | 31.15 | 31.04 | 31.15 | 31.15 | 1.14% | 6,172 |
| Oct 24, 2025 | 30.92 | 30.92 | 30.80 | 30.80 | 30.80 | 0.54% | 3,979 |
| Oct 23, 2025 | 30.50 | 30.68 | 30.50 | 30.64 | 30.64 | 0.51% | 5,442 |
| 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 |