MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
65.27
+0.07 (0.10%)
Nov 14, 2025, 4:00 PM EST - Market closed
TRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 65.76 | 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 |