MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
64.25
+0.11 (0.18%)
At close: Aug 26, 2025, 4:00 PM
64.25
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:10 PM EDT
TRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 63.94 | 64.08 | 63.94 | 64.06 | 64.06 | 0.03% | 2,465 |
| Aug 13, 2025 | 64.05 | 64.05 | 63.99 | 64.05 | 64.05 | 0.24% | 4,404 |
| Aug 12, 2025 | 63.63 | 63.89 | 63.63 | 63.89 | 63.89 | 0.64% | 358 |
| Aug 11, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.09% | 1 |
| Aug 8, 2025 | 63.50 | 63.62 | 63.50 | 63.54 | 63.54 | 0.32% | 301 |
| Aug 7, 2025 | 63.37 | 63.37 | 63.34 | 63.34 | 63.34 | -0.04% | 100 |
| Aug 6, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.34% | - |
| Aug 5, 2025 | 63.32 | 63.32 | 63.15 | 63.15 | 63.15 | -0.09% | 1,723 |
| Aug 4, 2025 | 63.08 | 63.21 | 63.08 | 63.21 | 63.21 | 0.78% | 402 |
| Aug 1, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.66% | 1,066 |
| Jul 31, 2025 | 63.47 | 63.47 | 63.13 | 63.13 | 63.13 | -0.23% | 1,066 |
| Jul 30, 2025 | 63.57 | 63.57 | 63.28 | 63.28 | 63.28 | -0.15% | 980 |
| Jul 29, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.14% | 1 |
| Jul 28, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.07% | 5 |
| Jul 25, 2025 | 63.46 | 63.51 | 63.46 | 63.51 | 63.51 | 0.14% | 648 |
| Jul 24, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.04% | 1 |
| Jul 23, 2025 | 63.35 | 63.45 | 63.35 | 63.45 | 63.45 | 0.48% | 670 |
| Jul 22, 2025 | 63.06 | 63.15 | 63.01 | 63.15 | 63.15 | 0.14% | 667 |
| Jul 21, 2025 | 63.04 | 63.24 | 63.04 | 63.06 | 63.06 | 0.05% | 683 |
| Jul 18, 2025 | 62.98 | 63.02 | 62.98 | 63.02 | 63.02 | -0.05% | 285 |
| Jul 17, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.30% | 3 |
| Jul 16, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.19% | 1 |
| Jul 15, 2025 | 62.87 | 62.87 | 62.75 | 62.75 | 62.75 | -0.32% | 959 |
| Jul 14, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.09% | - |
| Jul 11, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.23% | - |
| Jul 10, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.13% | - |
| Jul 9, 2025 | 62.91 | 62.96 | 62.91 | 62.96 | 62.96 | 0.33% | 105 |
| Jul 8, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.18% | - |
| Jul 7, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.44% | - |
| Jul 3, 2025 | 63.02 | 63.02 | 62.92 | 62.92 | 62.92 | 0.29% | 158 |
| Jul 2, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.26% | - |
| Jul 1, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.03% | 1 |
| Jun 30, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.19% | 167 |
| Jun 27, 2025 | 62.36 | 62.44 | 62.36 | 62.44 | 62.44 | 0.16% | 210 |
| Jun 26, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.47% | 100 |
| Jun 25, 2025 | 62.14 | 62.14 | 62.04 | 62.04 | 62.04 | -0.07% | 100 |
| Jun 24, 2025 | 61.97 | 62.09 | 61.90 | 62.09 | 62.09 | 0.66% | 1,310 |
| Jun 23, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.62% | 56 |
| Jun 20, 2025 | 61.46 | 61.46 | 61.30 | 61.30 | 61.30 | -0.14% | 1,301 |
| Jun 18, 2025 | 61.48 | 61.48 | 61.38 | 61.38 | 61.38 | 0.10% | 332 |
| Jun 17, 2025 | 61.49 | 61.49 | 61.32 | 61.32 | 61.32 | -0.44% | 101 |
| Jun 16, 2025 | 61.43 | 61.68 | 61.43 | 61.59 | 61.59 | 0.51% | 1,179 |
| Jun 13, 2025 | 61.39 | 61.39 | 61.28 | 61.28 | 61.28 | -0.70% | 230 |