iShares S&P 500 3% Capped ETF (TOPC)
NYSEARCA: TOPC · Real-Time Price · USD
30.50
+0.02 (0.06%)
Oct 2, 2025, 3:49 PM EDT - Market closed

TOPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202530.4830.4830.4830.4830.480.35%30
Sep 30, 202530.2830.3830.2430.3830.380.29%1,255
Sep 29, 202530.3730.3730.2630.2930.290.20%3,832
Sep 26, 202530.1330.2330.1030.2330.230.74%2,454
Sep 25, 202530.1130.1129.9830.0130.01-0.70%4,089
Sep 24, 202530.1730.2230.1730.2230.22-0.17%5,457
Sep 23, 202530.4530.4530.2430.2730.27-0.40%1,622
Sep 22, 202530.3230.3930.3030.3930.390.20%1,323
Sep 19, 202530.2830.3330.2530.3330.330.38%1,413
Sep 18, 202530.2330.2630.2230.2230.220.46%814
Sep 17, 202530.1430.1430.0030.0830.08-0.06%5,738
Sep 16, 202530.1730.1830.0630.1030.10-0.23%2,149
Sep 15, 202530.2530.2530.1730.1730.070.26%4,053
Sep 12, 202530.1530.1530.0930.0930.00-0.20%1,712
Sep 11, 202529.9530.1529.9530.1530.050.93%1,683
Sep 10, 202529.9429.9429.8729.8729.780.32%368
Sep 9, 202529.7329.7829.7129.7829.680.28%822
Sep 8, 202529.6929.7029.6429.7029.600.12%1,056
Sep 5, 202529.8129.8329.5329.6629.560.07%2,134
Sep 4, 202529.4129.6429.4029.6429.540.82%6,830
Sep 3, 202529.4329.4329.3129.4029.300.20%786
Sep 2, 202529.2229.3429.1429.3429.24-0.49%4,735
Aug 29, 202529.4729.4829.4429.4829.39-0.59%770
Aug 28, 202529.6529.6629.6529.6629.560.30%508
Aug 27, 202529.5429.5729.5429.5729.470.28%909
Aug 26, 202529.4129.4929.4129.4929.390.50%1,102
Aug 25, 202529.4429.4829.3429.3429.24-0.56%7,867
Aug 22, 202529.5129.5929.5129.5129.411.46%798
Aug 21, 202529.1229.1329.0829.0828.99-0.45%2,402
Aug 20, 202529.2129.2629.1229.2129.12-29,259
Aug 19, 202529.3529.3829.2129.2129.12-0.45%2,621
Aug 18, 202529.3429.3629.3429.3429.250.04%1,840
Aug 15, 202529.3829.3929.3329.3329.23-0.29%612
Aug 14, 202529.3429.4329.3029.4129.32-2,259
Aug 13, 202529.3629.4129.3629.4129.320.42%1,744
Aug 12, 202529.0929.2929.0529.2929.191.28%2,888
Aug 11, 202529.0029.0028.9228.9228.83-0.34%317
Aug 8, 202529.0429.0428.9729.0228.930.80%3,383
Aug 7, 202528.7928.7928.7928.7928.70-0.31%87
Aug 6, 202528.8228.9128.8228.8828.780.52%3,106
Aug 5, 202528.6828.7328.6828.7328.64-0.35%520
Aug 4, 202528.7028.8328.7028.8328.741.32%1,538
Aug 1, 202528.4128.4628.4128.4628.36-1.30%1,399
Jul 31, 202529.1529.1528.8328.8328.73-0.63%13,443
Jul 30, 202529.1429.1728.9029.0128.92-0.27%36,801
Jul 29, 202529.1629.1629.0929.0928.99-0.24%1,176
Jul 28, 202529.2329.2429.1629.1629.06-0.12%469
Jul 25, 202529.1229.2329.1229.1929.100.35%10,441
Jul 24, 202529.1429.1429.0929.0929.000.04%4,520
Jul 23, 202528.9629.0828.9629.0828.980.70%539