MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
66.06
-0.25 (-0.38%)
Dec 17, 2025, 11:08 AM EST - Market open
TRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 66.20 | 66.31 | 66.20 | 66.31 | 66.31 | -0.08% | 100 |
| Dec 15, 2025 | 66.30 | 66.37 | 66.30 | 66.36 | 66.36 | 0.04% | 401 |
| Dec 12, 2025 | 66.45 | 66.46 | 66.26 | 66.34 | 66.34 | -0.25% | 4,269 |
| Dec 11, 2025 | 66.38 | 66.58 | 66.38 | 66.50 | 66.50 | 0.06% | 4,656 |
| Dec 10, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.36% | 27 |
| Dec 9, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.06% | 76 |
| Dec 8, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.15% | - |
| Dec 5, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.05% | 1 |
| Dec 4, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.10% | 2 |
| Dec 3, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0.30% | 2 |
| Dec 2, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 0.08% | - |
| Dec 1, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.14% | 2 |
| Nov 28, 2025 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 0.16% | 100 |
| Nov 26, 2025 | 65.75 | 65.91 | 65.75 | 65.91 | 65.91 | 0.40% | 307 |
| Nov 25, 2025 | 65.30 | 65.65 | 65.30 | 65.65 | 65.65 | 0.57% | 272 |
| Nov 24, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.82% | - |
| Nov 21, 2025 | 64.46 | 64.75 | 64.46 | 64.75 | 64.75 | 0.70% | 100 |
| Nov 20, 2025 | 65.35 | 65.36 | 64.30 | 64.30 | 64.30 | -0.79% | 1,786 |
| Nov 19, 2025 | 64.77 | 64.81 | 64.77 | 64.81 | 64.81 | 0.09% | 163 |
| Nov 18, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.21% | - |
| Nov 17, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | -0.58% | 47 |
| Nov 14, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.10% | - |
| Nov 13, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.81% | 75 |
| Nov 12, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.02% | 459 |
| Nov 11, 2025 | 65.62 | 65.75 | 65.62 | 65.75 | 65.75 | 0.06% | 271 |
| Nov 10, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.60% | 10 |
| Nov 7, 2025 | 65.19 | 65.32 | 65.19 | 65.32 | 65.32 | 0.15% | 371 |
| Nov 6, 2025 | 65.26 | 65.26 | 65.22 | 65.22 | 65.22 | -0.50% | 306 |
| Nov 5, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.32% | 469 |
| Nov 4, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -0.53% | 33 |
| Nov 3, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 0.05% | 141 |
| Oct 31, 2025 | 65.78 | 65.78 | 65.59 | 65.66 | 65.66 | 0.09% | 3,181 |
| Oct 30, 2025 | 65.83 | 65.90 | 65.60 | 65.60 | 65.60 | -0.38% | 42,273 |
| Oct 29, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -0.18% | 22 |
| Oct 28, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -0.04% | 7 |
| Oct 27, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.37% | 7 |
| Oct 24, 2025 | 65.77 | 65.77 | 65.72 | 65.76 | 65.75 | 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 |