MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
66.03
+0.23 (0.35%)
Oct 15, 2026, 4:00 PM EDT - Market closed
TRIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 0.35% | 241 |
| Oct 14, 2026 | 66.21 | 66.21 | 65.74 | 65.80 | 65.80 | -0.68% | 4,908 |
| Oct 13, 2026 | 66.32 | 66.32 | 66.19 | 66.25 | 66.25 | -0.01% | 808 |
| Oct 12, 2026 | 66.28 | 66.30 | 66.24 | 66.26 | 66.26 | -0.05% | 921 |
| Oct 9, 2026 | 66.29 | 66.29 | 66.19 | 66.29 | 66.29 | 0.34% | 1,848 |
| Oct 8, 2026 | 66.22 | 66.22 | 65.94 | 66.07 | 66.07 | -0.19% | 2,490 |
| Oct 7, 2026 | 66.14 | 66.19 | 66.09 | 66.19 | 66.19 | -0.24% | 1,961 |
| Oct 6, 2026 | 66.39 | 66.39 | 66.34 | 66.36 | 66.36 | 0.23% | 1,995 |
| Oct 5, 2026 | 66.11 | 66.29 | 66.11 | 66.21 | 66.21 | 0.31% | 3,314 |
| Oct 2, 2026 | 65.95 | 66.00 | 65.94 | 66.00 | 66.00 | 0.46% | 1,213 |
| Oct 1, 2026 | 65.41 | 65.70 | 65.41 | 65.70 | 65.70 | -0.03% | 1,753 |
| Sep 30, 2026 | 65.92 | 65.92 | 65.72 | 65.72 | 65.72 | -0.08% | 1,080 |
| Sep 29, 2026 | 65.73 | 65.79 | 65.73 | 65.77 | 65.77 | -0.10% | 468 |
| Sep 28, 2026 | 65.95 | 65.97 | 65.84 | 65.84 | 65.84 | -0.44% | 5,898 |
| Sep 25, 2026 | 65.94 | 66.13 | 65.94 | 66.13 | 66.13 | 0.36% | 10,434 |
| Sep 24, 2026 | 65.87 | 65.90 | 65.87 | 65.90 | 65.89 | -0.08% | 201 |
| Sep 23, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.49% | 14 |
| Sep 22, 2026 | 66.30 | 66.30 | 66.18 | 66.28 | 66.27 | 0.04% | 870 |
| Sep 21, 2026 | 66.14 | 66.25 | 66.13 | 66.25 | 66.25 | 0.75% | 2,227 |
| Sep 18, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.75 | -0.04% | 332 |
| Sep 17, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.65% | 13 |
| Sep 16, 2026 | 65.61 | 65.61 | 65.10 | 65.36 | 65.36 | -0.26% | 487 |
| Sep 15, 2026 | 65.62 | 65.62 | 65.53 | 65.53 | 65.53 | -0.28% | 261 |
| Sep 14, 2026 | 65.76 | 65.78 | 65.71 | 65.71 | 65.71 | -0.24% | 556 |
| Sep 11, 2026 | 65.89 | 65.89 | 65.87 | 65.87 | 65.87 | 0.50% | 269 |
| Sep 10, 2026 | 65.51 | 65.55 | 65.51 | 65.55 | 65.55 | -0.38% | 193 |
| Sep 9, 2026 | 65.81 | 65.81 | 65.79 | 65.80 | 65.80 | -0.33% | 441 |
| Sep 8, 2026 | 66.08 | 66.11 | 66.01 | 66.01 | 66.01 | -0.28% | 1,207 |
| Sep 4, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.11% | 13 |
| Sep 3, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.55% | 9 |
| Sep 2, 2026 | 65.83 | 65.94 | 65.83 | 65.91 | 65.91 | 0.36% | 2,219 |
| Sep 1, 2026 | 65.81 | 65.81 | 65.65 | 65.67 | 65.67 | -0.45% | 7,471 |
| Aug 31, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -0.09% | 323 |
| Aug 28, 2026 | 66.27 | 66.27 | 65.98 | 66.03 | 66.03 | -0.14% | 5,876 |
| Aug 27, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.29% | 9 |
| Aug 26, 2026 | 65.84 | 65.96 | 65.84 | 65.93 | 65.93 | - | 702 |
| Aug 25, 2026 | 65.84 | 65.95 | 65.84 | 65.93 | 65.93 | 0.19% | 715 |
| Aug 24, 2026 | 65.72 | 65.81 | 65.72 | 65.81 | 65.80 | -0.14% | 720 |
| Aug 21, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.30% | 25 |
| Aug 20, 2026 | 65.84 | 65.84 | 65.70 | 65.70 | 65.70 | -0.37% | 4,844 |
| Aug 19, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.12% | 24 |
| Aug 18, 2026 | 65.89 | 65.89 | 65.87 | 65.87 | 65.87 | -0.30% | 212 |
| Aug 17, 2026 | 66.14 | 66.14 | 66.07 | 66.07 | 66.07 | -0.27% | 219 |
| Aug 14, 2026 | 66.21 | 66.25 | 66.21 | 66.25 | 66.25 | -0.03% | 386 |
| Aug 13, 2026 | 66.23 | 66.27 | 66.23 | 66.27 | 66.27 | 0.24% | 270 |
| Aug 12, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.20% | 8 |
| Aug 11, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.09% | 8 |
| Aug 10, 2026 | 66.09 | 66.09 | 66.00 | 66.04 | 66.04 | -0.05% | 661 |
| Aug 7, 2026 | 66.08 | 66.08 | 65.99 | 66.07 | 66.07 | 0.30% | 2,613 |
| Aug 6, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -0.15% | 13 |