MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
66.27
+0.02 (0.04%)
Sep 22, 2026, 4:00 PM EDT - Market closed
TRIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 66.08 | 66.08 | 65.97 | 65.97 | 65.97 | -0.01% | 1,444 |
| Aug 4, 2026 | 65.90 | 65.98 | 65.90 | 65.98 | 65.98 | 0.81% | 1,930 |
| Aug 3, 2026 | 65.45 | 65.50 | 65.36 | 65.45 | 65.45 | 0.59% | 1,219 |
| Jul 31, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.35% | 34 |
| Jul 30, 2026 | 64.70 | 64.86 | 64.70 | 64.84 | 64.84 | 0.93% | 4,885 |
| Jul 29, 2026 | 64.52 | 64.57 | 64.24 | 64.24 | 64.24 | -0.79% | 987 |
| Jul 28, 2026 | 64.79 | 64.79 | 64.75 | 64.75 | 64.75 | 0.18% | 215 |
| Jul 27, 2026 | 64.82 | 64.82 | 64.64 | 64.64 | 64.63 | 0.16% | 407 |
| Jul 24, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.07% | 6 |
| Jul 23, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.66% | 7 |
| Jul 22, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.08% | 24 |
| Jul 21, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.53% | 6 |
| Jul 20, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.18% | 192 |
| Jul 17, 2026 | 64.56 | 64.81 | 64.56 | 64.74 | 64.74 | -0.45% | 6,903 |
| Jul 16, 2026 | 65.04 | 65.18 | 64.94 | 65.03 | 65.03 | -0.16% | 6,237 |
| Jul 15, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | 0.18% | 128 |
| Jul 14, 2026 | 64.93 | 65.02 | 64.93 | 65.02 | 65.02 | 0.35% | 789 |