MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
60.73
+0.32 (0.53%)
At close: Apr 1, 2026, 4:00 PM EDT
60.73
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
TRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 60.87 | 60.87 | 60.73 | 60.73 | 60.73 | 0.52% | 919 |
| Mar 31, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 1.72% | 160 |
| Mar 30, 2026 | 59.49 | 59.49 | 59.39 | 59.39 | 59.39 | -0.21% | 658 |
| Mar 27, 2026 | 59.51 | 59.52 | 59.43 | 59.52 | 59.52 | -0.90% | 248 |
| Mar 26, 2026 | 60.33 | 60.33 | 60.06 | 60.06 | 60.05 | -1.08% | 567 |
| Mar 25, 2026 | 60.76 | 60.79 | 60.70 | 60.71 | 60.71 | 0.54% | 5,366 |
| Mar 24, 2026 | 60.33 | 60.55 | 60.33 | 60.38 | 60.38 | -0.28% | 652 |
| Mar 23, 2026 | 60.71 | 60.74 | 60.55 | 60.55 | 60.55 | 0.94% | 3,997 |
| Mar 20, 2026 | 60.27 | 60.27 | 59.99 | 59.99 | 59.99 | -1.07% | 7,409 |
| Mar 19, 2026 | 60.46 | 60.76 | 60.40 | 60.63 | 60.63 | -0.08% | 9,334 |
| Mar 18, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.78% | 82 |
| Mar 17, 2026 | 61.13 | 61.16 | 61.13 | 61.15 | 61.15 | 0.26% | 1,433 |
| Mar 16, 2026 | 61.03 | 61.11 | 60.94 | 61.00 | 61.00 | 0.68% | 4,014 |
| Mar 13, 2026 | 60.70 | 60.72 | 60.59 | 60.59 | 60.58 | -0.29% | 425 |
| Mar 12, 2026 | 60.87 | 60.90 | 60.76 | 60.76 | 60.76 | -0.85% | 2,800 |
| Mar 11, 2026 | 61.30 | 61.30 | 61.23 | 61.28 | 61.28 | 0.01% | 253 |
| Mar 10, 2026 | 61.39 | 61.39 | 61.28 | 61.28 | 61.28 | -0.13% | 1,087 |
| Mar 9, 2026 | 61.37 | 61.43 | 61.35 | 61.35 | 61.35 | 0.58% | 1,085 |
| Mar 6, 2026 | 61.19 | 61.19 | 60.98 | 61.00 | 61.00 | -0.83% | 2,558 |
| Mar 5, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.53% | 189 |
| Mar 4, 2026 | 61.82 | 61.84 | 61.81 | 61.84 | 61.84 | 0.48% | 744 |
| Mar 3, 2026 | 61.00 | 61.54 | 61.00 | 61.54 | 61.54 | -0.63% | 104 |
| Mar 2, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.01% | 22 |
| Feb 27, 2026 | 61.82 | 61.92 | 61.82 | 61.92 | 61.92 | -0.28% | 424 |
| Feb 26, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.12% | 100 |
| Feb 25, 2026 | 62.08 | 62.17 | 62.08 | 62.17 | 62.17 | 0.35% | 671 |
| Feb 24, 2026 | 61.91 | 61.98 | 61.89 | 61.95 | 61.95 | 0.43% | 3,239 |
| Feb 23, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.50% | 20 |
| Feb 20, 2026 | 62.01 | 62.01 | 62.00 | 62.00 | 62.00 | 0.30% | 115 |
| Feb 19, 2026 | 61.83 | 61.84 | 61.81 | 61.81 | 61.81 | -0.16% | 1,257 |
| Feb 18, 2026 | 62.00 | 62.03 | 61.91 | 61.91 | 61.91 | 0.18% | 2,360 |
| Feb 17, 2026 | 61.61 | 61.81 | 61.54 | 61.80 | 61.80 | 0.19% | 5,663 |
| Feb 13, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.11% | 4 |
| Feb 12, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.73% | 82 |
| Feb 11, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.01% | 6 |
| Feb 10, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -0.12% | 65 |
| Feb 9, 2026 | 62.10 | 62.13 | 62.10 | 62.13 | 62.13 | 0.31% | 911 |
| Feb 6, 2026 | 61.73 | 61.94 | 61.73 | 61.94 | 61.94 | 1.02% | 2,629 |
| Feb 5, 2026 | 61.47 | 61.47 | 61.32 | 61.32 | 61.32 | -0.60% | 219 |
| Feb 4, 2026 | 61.69 | 61.69 | 61.68 | 61.68 | 61.68 | -0.23% | 3,208 |
| Feb 3, 2026 | 61.90 | 61.90 | 61.82 | 61.82 | 61.82 | -0.19% | 102 |
| Feb 2, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.29% | 36 |
| Jan 30, 2026 | 61.80 | 61.80 | 61.76 | 61.76 | 61.76 | -0.26% | 101 |
| Jan 29, 2026 | 61.58 | 61.93 | 61.58 | 61.93 | 61.93 | -0.09% | 374 |
| Jan 28, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.11% | 1 |
| Jan 27, 2026 | 62.00 | 62.05 | 62.00 | 62.05 | 62.05 | 0.19% | 326 |
| Jan 26, 2026 | 61.94 | 61.94 | 61.93 | 61.94 | 61.94 | 0.14% | 3,401 |
| Jan 23, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.08% | 2 |
| Jan 22, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.27% | 109 |
| Jan 21, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.66% | 8 |