MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
61.28
-0.43 (-0.69%)
At close: Jun 13, 2025, 4:00 PM
61.28
0.00 (0.00%)
After-hours: Jun 13, 2025, 8:00 PM EDT
TRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 61.39 | 61.39 | 61.28 | 61.28 | 61.28 | -0.70% | 230 |
| Jun 12, 2025 | 61.74 | 61.74 | 61.71 | 61.71 | 61.71 | 0.15% | 230 |
| Jun 11, 2025 | 61.80 | 61.80 | 61.62 | 61.62 | 61.62 | -0.15% | 146 |
| Jun 10, 2025 | 61.68 | 61.71 | 61.68 | 61.71 | 61.71 | 0.18% | 1,028 |
| Jun 9, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.18% | 187 |
| Jun 6, 2025 | 61.47 | 61.49 | 61.47 | 61.49 | 61.49 | 0.67% | 832 |
| Jun 5, 2025 | 61.35 | 61.35 | 61.08 | 61.08 | 61.08 | -0.28% | 338 |
| Jun 4, 2025 | 61.32 | 61.32 | 61.25 | 61.25 | 61.25 | 0.04% | 667 |
| Jun 3, 2025 | 61.13 | 61.25 | 61.12 | 61.23 | 61.23 | 0.40% | 2,148 |
| Jun 2, 2025 | 60.76 | 60.99 | 60.76 | 60.99 | 60.99 | 0.20% | 382 |
| May 30, 2025 | 60.67 | 60.86 | 60.67 | 60.86 | 60.86 | 0.05% | 392 |
| May 29, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.26% | 2,067 |
| May 28, 2025 | 60.88 | 60.90 | 60.67 | 60.67 | 60.67 | -0.36% | 2,067 |
| May 27, 2025 | 60.74 | 60.90 | 60.74 | 60.90 | 60.90 | 1.19% | 100 |
| May 23, 2025 | 60.15 | 60.31 | 60.15 | 60.18 | 60.18 | -0.30% | 1,322 |
| May 22, 2025 | 60.32 | 60.46 | 60.32 | 60.36 | 60.36 | -0.02% | 3,267 |
| May 21, 2025 | 60.46 | 60.46 | 60.35 | 60.38 | 60.38 | -0.91% | 210 |
| May 20, 2025 | 60.85 | 60.93 | 60.85 | 60.93 | 60.93 | -0.10% | 313 |
| May 19, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.06% | - |
| May 16, 2025 | 60.92 | 61.02 | 60.92 | 60.95 | 60.95 | 0.41% | 230 |
| May 15, 2025 | 60.53 | 60.71 | 60.50 | 60.71 | 60.71 | 0.23% | 2,482 |
| May 14, 2025 | 60.56 | 60.58 | 60.50 | 60.57 | 60.57 | -0.06% | 3,223 |
| May 13, 2025 | 60.50 | 60.64 | 60.50 | 60.60 | 60.60 | 0.39% | 506 |
| May 12, 2025 | 60.12 | 60.37 | 60.12 | 60.37 | 60.37 | 1.79% | 100 |
| May 9, 2025 | 59.27 | 59.34 | 59.27 | 59.30 | 59.30 | -0.01% | 252 |
| May 8, 2025 | 59.26 | 59.57 | 59.15 | 59.31 | 59.31 | 0.43% | 2,295 |
| May 7, 2025 | 58.97 | 59.05 | 58.88 | 59.05 | 59.05 | 0.11% | 2,142 |
| May 6, 2025 | 58.95 | 59.05 | 58.95 | 58.99 | 58.99 | -0.31% | 1,272 |
| May 5, 2025 | 59.19 | 59.25 | 59.17 | 59.17 | 59.17 | -0.38% | 1,409 |
| May 2, 2025 | 59.30 | 59.43 | 59.30 | 59.40 | 59.40 | 0.85% | 2,735 |
| May 1, 2025 | 58.94 | 59.00 | 58.89 | 58.89 | 58.89 | 0.34% | 848 |
| Apr 30, 2025 | 58.03 | 58.69 | 58.03 | 58.69 | 58.69 | 0.06% | 102 |
| Apr 29, 2025 | 58.39 | 58.77 | 58.39 | 58.66 | 58.66 | 0.19% | 1,527 |
| Apr 28, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.17% | 208 |
| Apr 25, 2025 | 58.03 | 58.45 | 58.03 | 58.45 | 58.45 | 0.44% | 115 |
| Apr 24, 2025 | 57.77 | 58.21 | 57.77 | 58.20 | 58.20 | 1.20% | 654 |
| Apr 23, 2025 | 58.07 | 58.07 | 57.47 | 57.51 | 57.51 | 0.99% | 2,985 |
| Apr 22, 2025 | 56.63 | 57.09 | 56.62 | 56.94 | 56.94 | 1.72% | 955 |
| Apr 21, 2025 | 55.66 | 55.98 | 55.66 | 55.98 | 55.98 | -1.38% | 107 |
| Apr 17, 2025 | 56.62 | 57.11 | 56.62 | 56.76 | 56.76 | 0.31% | 412 |
| Apr 16, 2025 | 56.89 | 57.14 | 56.59 | 56.59 | 56.59 | -1.22% | 300 |
| Apr 15, 2025 | 57.38 | 57.38 | 57.25 | 57.29 | 57.29 | 0.01% | 325 |
| Apr 14, 2025 | 57.26 | 57.33 | 56.97 | 57.28 | 57.28 | 0.92% | 5,993 |
| Apr 11, 2025 | 55.68 | 56.83 | 55.68 | 56.76 | 56.76 | 1.38% | 886 |
| Apr 10, 2025 | 55.34 | 56.22 | 55.34 | 55.99 | 55.99 | -2.60% | 2,483 |
| Apr 9, 2025 | 54.18 | 57.49 | 54.18 | 57.49 | 57.49 | 6.24% | 200 |
| Apr 8, 2025 | 55.56 | 55.56 | 54.11 | 54.11 | 54.11 | -1.08% | 1,186 |
| Apr 7, 2025 | 54.80 | 54.96 | 54.70 | 54.70 | 54.70 | -0.66% | 510 |
| Apr 4, 2025 | 55.24 | 55.51 | 55.06 | 55.06 | 55.06 | -4.06% | 1,344 |
| Apr 3, 2025 | 57.53 | 57.86 | 57.39 | 57.39 | 57.39 | -3.10% | 379 |