iShares S&P 500 3% Capped ETF (TOPC)

TOPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	31.78	31.93	31.70	31.83	31.83	0.32%	8,285
Feb 6, 2026	31.25	31.79	31.25	31.73	31.73	1.90%	10,182
Feb 5, 2026	31.34	31.37	31.09	31.14	31.14	-1.11%	5,877
Feb 4, 2026	31.65	31.65	31.36	31.49	31.49	-0.35%	21,975
Feb 3, 2026	31.94	31.94	31.48	31.60	31.60	-0.78%	14,508
Feb 2, 2026	31.70	31.86	31.70	31.85	31.85	0.85%	9,354
Jan 30, 2026	31.84	31.84	31.50	31.58	31.58	-0.59%	8,196
Jan 29, 2026	31.66	31.77	31.55	31.77	31.77	0.15%	1,647
Jan 28, 2026	31.72	31.82	31.71	31.72	31.72	-0.13%	11,972
Jan 27, 2026	31.86	31.86	31.72	31.76	31.76	0.19%	19,522
Jan 26, 2026	31.72	31.74	31.68	31.70	31.70	0.54%	8,735
Jan 23, 2026	31.52	31.60	31.51	31.53	31.53	-0.31%	17,255
Jan 22, 2026	31.55	31.74	31.54	31.63	31.63	0.60%	16,905
Jan 21, 2026	31.21	31.50	31.20	31.44	31.44	1.26%	37,155
Jan 20, 2026	31.28	31.38	31.04	31.05	31.05	-1.93%	10,651
Jan 16, 2026	31.62	31.70	31.62	31.66	31.66	0.03%	3,592
Jan 15, 2026	31.71	31.79	31.65	31.65	31.65	0.25%	45,787
Jan 14, 2026	31.51	31.57	31.43	31.57	31.57	-0.35%	4,388
Jan 13, 2026	31.85	31.85	31.58	31.68	31.68	-0.27%	9,537
Jan 12, 2026	31.63	31.77	31.63	31.77	31.77	0.21%	8,803
Jan 9, 2026	31.59	31.74	31.53	31.70	31.70	0.67%	2,318
Jan 8, 2026	31.40	31.52	31.40	31.49	31.49	0.19%	17,365
Jan 7, 2026	31.62	31.63	31.43	31.43	31.43	-0.47%	8,597
Jan 6, 2026	31.55	31.64	31.55	31.58	31.58	0.69%	3,530
Jan 5, 2026	31.32	31.43	31.30	31.37	31.37	0.95%	7,014
Jan 2, 2026	31.01	31.07	31.01	31.07	31.07	0.26%	799
Dec 31, 2025	31.14	31.19	30.99	30.99	30.99	-0.86%	12,175
Dec 30, 2025	31.28	31.31	31.26	31.26	31.26	-0.11%	11,708
Dec 29, 2025	31.29	31.33	31.26	31.30	31.30	-0.35%	16,016
Dec 26, 2025	31.37	31.41	31.35	31.41	31.41	-0.02%	12,484
Dec 24, 2025	31.25	31.45	31.25	31.41	31.41	0.42%	23,326
Dec 23, 2025	31.23	31.29	31.22	31.28	31.28	0.13%	10,030
Dec 22, 2025	31.05	31.25	31.05	31.24	31.24	0.64%	15,319
Dec 19, 2025	30.92	31.05	30.92	31.04	31.04	0.71%	21,868
Dec 18, 2025	30.89	30.96	30.74	30.82	30.82	0.65%	3,300
Dec 17, 2025	30.97	30.97	30.62	30.62	30.62	-0.78%	6,671
Dec 16, 2025	30.89	30.93	30.75	30.86	30.86	-0.87%	7,233
Dec 15, 2025	31.13	31.13	31.05	31.13	31.03	0.02%	3,086
Dec 12, 2025	31.18	31.18	31.08	31.13	31.03	-0.78%	3,578
Dec 11, 2025	31.11	31.40	31.11	31.37	31.27	0.36%	6,675
Dec 10, 2025	31.00	31.29	31.00	31.26	31.16	0.84%	5,662
Dec 9, 2025	31.04	31.10	30.99	31.00	30.90	-0.13%	3,855
Dec 8, 2025	31.14	31.14	30.96	31.04	30.94	-0.32%	5,733
Dec 5, 2025	31.23	31.23	31.14	31.14	31.04	0.10%	37,280
Dec 4, 2025	31.22	31.22	31.07	31.11	31.01	0.03%	6,931
Dec 3, 2025	30.91	31.10	30.91	31.10	31.00	0.55%	4,360
Dec 2, 2025	30.93	30.98	30.85	30.93	30.83	0.21%	4,931
Dec 1, 2025	31.02	31.04	30.87	30.87	30.77	-0.61%	15,461
Nov 28, 2025	30.94	31.08	30.94	31.06	30.96	0.53%	619
Nov 26, 2025	30.90	31.17	30.83	30.89	30.79	0.68%	27,845

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.