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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202530.5030.5930.5030.52-0.14%3,472
Oct 22, 202530.6230.6230.4830.4830.48-0.52%554
Oct 21, 202530.6630.6830.5930.6430.640.20%1,245
Oct 20, 202530.5730.6530.5730.5830.580.92%8,257
Oct 17, 202530.2330.3530.1730.3030.300.56%6,991
Oct 16, 202530.4230.4330.0530.1330.13-0.92%4,841
Oct 15, 202530.4130.5830.3730.4130.410.50%15,133
Oct 14, 202530.2630.2630.2630.2630.260.09%219
Oct 13, 202530.0830.2530.0830.2330.231.58%1,083
Oct 10, 202530.6330.6529.7629.7629.76-2.53%11,391
Oct 9, 202530.6130.6130.5330.5330.53-0.40%692
Oct 8, 202530.6630.6630.6630.6630.660.51%522
Oct 7, 202530.5430.5430.4630.5030.50-0.42%567
Oct 6, 202530.6930.6930.5730.6330.630.44%3,304
Oct 3, 202530.5830.6130.5030.5030.500.02%1,185
Oct 2, 202530.4930.5230.4130.4930.490.02%11,179
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