MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
65.75
+0.22 (0.34%)
Oct 24, 2025, 4:00 PM EDT - Market closed
TRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 65.77 | 65.77 | 65.72 | 65.76 | 65.76 | 0.35% | 768 |
| Oct 23, 2025 | 65.46 | 65.56 | 65.46 | 65.53 | 65.53 | 0.33% | 539 |
| Oct 22, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -0.33% | 8 |
| Oct 21, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.02% | 7 |
| Oct 20, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 0.64% | 24 |
| Oct 17, 2025 | 65.05 | 65.13 | 65.05 | 65.12 | 65.12 | 0.32% | 1,397 |
| Oct 16, 2025 | 64.87 | 64.92 | 64.87 | 64.92 | 64.92 | -0.39% | 223 |
| Oct 15, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.17% | 83 |
| Oct 14, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - | 7 |
| Oct 13, 2025 | 64.95 | 65.06 | 64.95 | 65.06 | 65.06 | 0.75% | 186 |
| Oct 10, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -1.17% | 31 |
| Oct 9, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.05% | 2 |
| Oct 8, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 0.04% | 1,532 |
| Oct 7, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.25% | 7 |
| Oct 6, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.11% | 7 |
| Oct 3, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.09% | 8 |
| Oct 2, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - | 7 |
| Oct 1, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.16% | 7 |
| Sep 30, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.23% | 83 |
| Sep 29, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.17% | 7 |
| Sep 26, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.26% | 300 |
| Sep 25, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -0.21% | 47 |
| Sep 24, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.16% | 3 |
| Sep 23, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.24% | 9 |
| Sep 22, 2025 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.16% | 7 |
| Sep 19, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.08% | 52 |
| Sep 18, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.34% | 9 |
| Sep 17, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -0.03% | 114 |
| Sep 16, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.08% | 7 |
| Sep 15, 2025 | 64.84 | 64.86 | 64.84 | 64.86 | 64.86 | 0.16% | 550 |
| Sep 12, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.13% | 25 |
| Sep 11, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.35% | 7 |
| Sep 10, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.05% | 7 |
| Sep 9, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.01% | 9 |
| Sep 8, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.18% | 16 |
| Sep 5, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.02% | 3 |
| Sep 4, 2025 | 64.34 | 64.45 | 64.34 | 64.45 | 64.45 | 0.38% | 149 |
| Sep 3, 2025 | 64.29 | 64.29 | 64.20 | 64.20 | 64.20 | 0.19% | 114 |
| Sep 2, 2025 | 64.07 | 64.08 | 64.07 | 64.08 | 64.08 | -0.27% | 190 |
| Aug 29, 2025 | 64.34 | 64.35 | 64.26 | 64.26 | 64.26 | -0.22% | 2,780 |
| Aug 28, 2025 | 64.45 | 64.45 | 64.40 | 64.40 | 64.40 | 0.19% | 1,238 |
| Aug 27, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.05% | 176 |
| Aug 26, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.18% | - |
| Aug 25, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.23% | 121 |
| Aug 22, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.86% | 256 |
| Aug 21, 2025 | 63.84 | 63.84 | 63.73 | 63.73 | 63.73 | -0.15% | 256 |
| Aug 20, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.13% | 730 |
| Aug 19, 2025 | 64.04 | 64.04 | 63.91 | 63.91 | 63.91 | -0.15% | 730 |
| Aug 18, 2025 | 64.05 | 64.09 | 64.01 | 64.01 | 64.01 | 0.04% | 4,136 |
| Aug 15, 2025 | 64.06 | 64.06 | 63.99 | 63.99 | 63.99 | -0.12% | 457 |