MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
62.72
-0.41 (-0.65%)
At close: Aug 1, 2025, 4:00 PM
62.72
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.66% | 1,066 |
| Jul 31, 2025 | 63.47 | 63.47 | 63.13 | 63.13 | 63.13 | -0.23% | 1,066 |
| Jul 30, 2025 | 63.57 | 63.57 | 63.28 | 63.28 | 63.28 | -0.15% | 980 |
| Jul 29, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.14% | 1 |
| Jul 28, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.07% | 5 |
| Jul 25, 2025 | 63.46 | 63.51 | 63.46 | 63.51 | 63.51 | 0.14% | 648 |
| Jul 24, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.04% | 1 |
| Jul 23, 2025 | 63.35 | 63.45 | 63.35 | 63.45 | 63.45 | 0.48% | 670 |
| Jul 22, 2025 | 63.06 | 63.15 | 63.01 | 63.15 | 63.15 | 0.14% | 667 |
| Jul 21, 2025 | 63.04 | 63.24 | 63.04 | 63.06 | 63.06 | 0.05% | 683 |
| Jul 18, 2025 | 62.98 | 63.02 | 62.98 | 63.02 | 63.02 | -0.05% | 285 |
| Jul 17, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.30% | 3 |
| Jul 16, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.19% | 1 |
| Jul 15, 2025 | 62.87 | 62.87 | 62.75 | 62.75 | 62.75 | -0.32% | 959 |
| Jul 14, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.09% | - |
| Jul 11, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.23% | - |
| Jul 10, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.13% | - |
| Jul 9, 2025 | 62.91 | 62.96 | 62.91 | 62.96 | 62.96 | 0.33% | 105 |
| Jul 8, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.18% | - |
| Jul 7, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -0.44% | - |
| Jul 3, 2025 | 63.02 | 63.02 | 62.92 | 62.92 | 62.92 | 0.29% | 158 |
| Jul 2, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.26% | - |
| Jul 1, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.03% | 1 |
| Jun 30, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.19% | 167 |
| Jun 27, 2025 | 62.36 | 62.44 | 62.36 | 62.44 | 62.44 | 0.16% | 210 |
| Jun 26, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.47% | 100 |
| Jun 25, 2025 | 62.14 | 62.14 | 62.04 | 62.04 | 62.04 | -0.07% | 100 |
| Jun 24, 2025 | 61.97 | 62.09 | 61.90 | 62.09 | 62.09 | 0.66% | 1,310 |
| Jun 23, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.62% | 56 |
| Jun 20, 2025 | 61.46 | 61.46 | 61.30 | 61.30 | 61.30 | -0.14% | 1,301 |
| Jun 18, 2025 | 61.48 | 61.48 | 61.38 | 61.38 | 61.38 | 0.10% | 332 |
| Jun 17, 2025 | 61.49 | 61.49 | 61.32 | 61.32 | 61.32 | -0.44% | 101 |
| Jun 16, 2025 | 61.43 | 61.68 | 61.43 | 61.59 | 61.59 | 0.51% | 1,179 |
| 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 |