MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
62.92
+0.19 (0.30%)
At close: Jul 3, 2025, 4:00 PM
62.92
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
TRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 60.85 | 60.93 | 60.85 | 60.93 | 60.93 | -0.10% | 313 |
| May 19, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.06% | - |
| May 16, 2025 | 60.92 | 61.02 | 60.92 | 60.95 | 60.95 | 0.41% | 230 |
| May 15, 2025 | 60.53 | 60.71 | 60.50 | 60.71 | 60.71 | 0.23% | 2,482 |
| May 14, 2025 | 60.56 | 60.58 | 60.50 | 60.57 | 60.57 | -0.06% | 3,223 |
| May 13, 2025 | 60.50 | 60.64 | 60.50 | 60.60 | 60.60 | 0.39% | 506 |
| May 12, 2025 | 60.12 | 60.37 | 60.12 | 60.37 | 60.37 | 1.79% | 100 |
| May 9, 2025 | 59.27 | 59.34 | 59.27 | 59.30 | 59.30 | -0.01% | 252 |
| May 8, 2025 | 59.26 | 59.57 | 59.15 | 59.31 | 59.31 | 0.43% | 2,295 |
| May 7, 2025 | 58.97 | 59.05 | 58.88 | 59.05 | 59.05 | 0.11% | 2,142 |
| May 6, 2025 | 58.95 | 59.05 | 58.95 | 58.99 | 58.99 | -0.31% | 1,272 |
| May 5, 2025 | 59.19 | 59.25 | 59.17 | 59.17 | 59.17 | -0.38% | 1,409 |
| May 2, 2025 | 59.30 | 59.43 | 59.30 | 59.40 | 59.40 | 0.85% | 2,735 |
| May 1, 2025 | 58.94 | 59.00 | 58.89 | 58.89 | 58.89 | 0.34% | 848 |
| Apr 30, 2025 | 58.03 | 58.69 | 58.03 | 58.69 | 58.69 | 0.06% | 102 |
| Apr 29, 2025 | 58.39 | 58.77 | 58.39 | 58.66 | 58.66 | 0.19% | 1,527 |
| Apr 28, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.17% | 208 |
| Apr 25, 2025 | 58.03 | 58.45 | 58.03 | 58.45 | 58.45 | 0.44% | 115 |
| Apr 24, 2025 | 57.77 | 58.21 | 57.77 | 58.20 | 58.20 | 1.20% | 654 |
| Apr 23, 2025 | 58.07 | 58.07 | 57.47 | 57.51 | 57.51 | 0.99% | 2,985 |