Skip to main content
logo
MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
64.81
+0.03 (0.05%)
Jul 1, 2026, 10:10 AM EDT - Market open

TRIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202664.7964.7964.5964.78--107
Jun 30, 202664.8064.8164.7864.7864.780.43%628
Jun 29, 202664.4464.5164.4464.5064.500.47%809
Jun 26, 202664.1964.2064.1964.2064.200.01%293
Jun 25, 202664.1164.2564.1164.1964.190.14%4,367
Jun 24, 202664.2564.4664.1164.1164.11-0.15%922
Jun 23, 202664.1764.2064.1764.2064.20-0.68%520
Jun 22, 202664.7464.7764.6464.6464.640.05%882
Jun 18, 202664.5464.6164.5464.6164.610.55%880
Jun 17, 202664.7764.7764.2564.2564.25-0.64%461
Jun 16, 202664.6764.6764.6664.6664.66-0.06%260
Jun 15, 202664.7164.7364.6464.7064.700.46%516
Jun 12, 202664.3864.4164.3864.4164.410.23%263
Jun 11, 202664.0864.2664.0864.2664.260.68%292
Jun 10, 202664.1064.1063.8263.8263.82-0.48%279
Jun 9, 202664.3264.3263.6864.1364.13-0.08%548
Jun 8, 202664.2564.2564.1964.1964.190.19%723
Jun 5, 202664.4164.4164.0664.0664.06-0.77%3,411
Jun 4, 202664.4764.5664.4764.5664.560.20%100
Jun 3, 202664.5064.5064.4364.4364.43-0.17%271
Jun 2, 202664.5364.5464.5364.5464.540.09%200
Jun 1, 202664.4564.4864.4564.4864.48-0.03%858
May 29, 202664.5064.5064.5064.5064.500.06%212
May 28, 202664.4664.4664.4664.4664.460.19%287
May 27, 202664.3464.3464.3464.3464.340.01%411
May 26, 202664.3064.3364.3064.3364.330.24%816
May 22, 202664.2164.2164.1764.1764.170.12%351
May 21, 202664.1464.1864.1064.1064.100.17%1,400
May 20, 202663.8563.9963.8563.9963.990.45%389
May 19, 202663.7463.7663.7063.7063.70-0.22%376
May 18, 202663.8463.8463.8463.8463.840.07%2
May 15, 202663.8763.8763.8063.8063.80-0.39%363
May 14, 202664.0864.0864.0564.0564.050.18%746
May 13, 202663.9563.9863.8863.9463.940.10%5,742
May 12, 202663.7163.8763.7163.8763.87-0.03%757
May 11, 202664.0064.0063.8963.8963.89-316
May 8, 202663.8963.8963.8963.8963.890.25%72
May 7, 202664.0064.0063.7363.7363.73-0.22%2,499
May 6, 202663.8163.8763.8163.8763.870.49%259
May 5, 202663.6163.6363.5663.5663.560.36%487
May 4, 202663.4863.4863.3363.3363.33-0.23%6,857
May 1, 202663.4863.4863.4863.4863.480.08%-
Apr 30, 202663.4763.4763.4363.4363.430.57%425
Apr 29, 202663.0963.0963.0663.0663.06-0.12%418
Apr 28, 202663.1063.1463.1063.1463.14-0.16%424
Apr 27, 202663.2163.2963.2163.2463.240.07%2,479
Apr 24, 202663.2663.2663.2063.2063.200.28%314
Apr 23, 202663.2063.2063.0163.0263.02-0.15%2,074
Apr 22, 202663.1363.1363.1263.1263.120.37%151
Apr 21, 202662.8862.8862.8862.8862.88-0.38%-