MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
61.62
-0.09 (-0.15%)
Jun 11, 2025, 4:00 PM - Market closed

TRIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202561.8061.8061.6261.6261.62-0.15%146
Jun 10, 202561.6861.7161.6861.7161.710.18%1,028
Jun 9, 202561.6061.6061.6061.6061.600.18%187
Jun 6, 202561.4761.4961.4761.4961.490.67%832
Jun 5, 202561.3561.3561.0861.0861.08-0.28%338
Jun 4, 202561.3261.3261.2561.2561.250.04%667
Jun 3, 202561.1361.2561.1261.2361.230.40%2,148
Jun 2, 202560.7660.9960.7660.9960.990.20%382
May 30, 202560.6760.8660.6760.8660.860.05%392
May 29, 202560.8360.8360.8360.8360.830.26%2,067
May 28, 202560.8860.9060.6760.6760.67-0.36%2,067
May 27, 202560.7460.9060.7460.9060.901.19%100
May 23, 202560.1560.3160.1560.1860.18-0.30%1,322
May 22, 202560.3260.4660.3260.3660.36-0.02%3,267
May 21, 202560.4660.4660.3560.3860.38-0.91%210
May 20, 202560.8560.9360.8560.9360.93-0.10%313
May 19, 202560.9960.9960.9960.9960.990.06%-
May 16, 202560.9261.0260.9260.9560.950.41%230
May 15, 202560.5360.7160.5060.7160.710.23%2,482
May 14, 202560.5660.5860.5060.5760.57-0.06%3,223
May 13, 202560.5060.6460.5060.6060.600.39%506
May 12, 202560.1260.3760.1260.3760.371.79%100
May 9, 202559.2759.3459.2759.3059.30-0.01%252
May 8, 202559.2659.5759.1559.3159.310.43%2,295
May 7, 202558.9759.0558.8859.0559.050.11%2,142
May 6, 202558.9559.0558.9558.9958.99-0.31%1,272
May 5, 202559.1959.2559.1759.1759.17-0.38%1,409
May 2, 202559.3059.4359.3059.4059.400.85%2,735
May 1, 202558.9459.0058.8958.8958.890.34%848
Apr 30, 202558.0358.6958.0358.6958.690.06%102
Apr 29, 202558.3958.7758.3958.6658.660.19%1,527
Apr 28, 202558.5558.5558.5558.5558.550.17%208
Apr 25, 202558.0358.4558.0358.4558.450.44%115
Apr 24, 202557.7758.2157.7758.2058.201.20%654
Apr 23, 202558.0758.0757.4757.5157.510.99%2,985
Apr 22, 202556.6357.0956.6256.9456.941.72%955
Apr 21, 202555.6655.9855.6655.9855.98-1.38%107
Apr 17, 202556.6257.1156.6256.7656.760.31%412
Apr 16, 202556.8957.1456.5956.5956.59-1.22%300
Apr 15, 202557.3857.3857.2557.2957.290.01%325
Apr 14, 202557.2657.3356.9757.2857.280.92%5,993
Apr 11, 202555.6856.8355.6856.7656.761.38%886
Apr 10, 202555.3456.2255.3455.9955.99-2.60%2,483
Apr 9, 202554.1857.4954.1857.4957.496.24%200
Apr 8, 202555.5655.5654.1154.1154.11-1.08%1,186
Apr 7, 202554.8054.9654.7054.7054.70-0.66%510
Apr 4, 202555.2455.5155.0655.0655.06-4.06%1,344
Apr 3, 202557.5357.8657.3957.3957.39-3.10%379
Apr 2, 202559.1959.2359.0159.2359.230.52%1,291
Apr 1, 202558.9858.9958.6458.9258.92-0.30%1,981