MC Trio Equity Buffered ETF (TRIO)
BATS: TRIO · Real-Time Price · USD
63.80
-0.25 (-0.39%)
At close: May 15, 2026, 4:00 PM EDT
63.80
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
TRIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 63.87 | 63.87 | 63.80 | 63.80 | 63.80 | -0.39% | 363 |
| May 14, 2026 | 64.08 | 64.08 | 64.05 | 64.05 | 64.05 | 0.18% | 746 |
| May 13, 2026 | 63.95 | 63.98 | 63.88 | 63.94 | 63.94 | 0.10% | 5,742 |
| May 12, 2026 | 63.71 | 63.87 | 63.71 | 63.87 | 63.87 | -0.03% | 757 |
| May 11, 2026 | 64.00 | 64.00 | 63.89 | 63.89 | 63.89 | - | 316 |
| May 8, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 0.25% | 72 |
| May 7, 2026 | 64.00 | 64.00 | 63.73 | 63.73 | 63.73 | -0.22% | 2,499 |
| May 6, 2026 | 63.81 | 63.87 | 63.81 | 63.87 | 63.87 | 0.49% | 259 |
| May 5, 2026 | 63.61 | 63.63 | 63.56 | 63.56 | 63.56 | 0.36% | 487 |
| May 4, 2026 | 63.48 | 63.48 | 63.33 | 63.33 | 63.33 | -0.23% | 6,857 |
| May 1, 2026 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.08% | - |
| Apr 30, 2026 | 63.47 | 63.47 | 63.43 | 63.43 | 63.43 | 0.57% | 425 |
| Apr 29, 2026 | 63.09 | 63.09 | 63.06 | 63.06 | 63.06 | -0.12% | 418 |
| Apr 28, 2026 | 63.10 | 63.14 | 63.10 | 63.14 | 63.14 | -0.15% | 424 |
| Apr 27, 2026 | 63.21 | 63.29 | 63.21 | 63.24 | 63.24 | 0.07% | 2,479 |
| Apr 24, 2026 | 63.26 | 63.26 | 63.20 | 63.20 | 63.20 | 0.28% | 314 |
| Apr 23, 2026 | 63.20 | 63.20 | 63.01 | 63.02 | 63.02 | -0.16% | 2,074 |
| Apr 22, 2026 | 63.13 | 63.13 | 63.12 | 63.12 | 63.12 | 0.38% | 151 |
| Apr 21, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.38% | 100 |
| Apr 20, 2026 | 63.10 | 63.14 | 63.10 | 63.12 | 63.12 | -0.07% | 1,222 |
| Apr 17, 2026 | 63.12 | 63.17 | 63.12 | 63.17 | 63.17 | 0.51% | 430 |
| Apr 16, 2026 | 62.82 | 62.89 | 62.78 | 62.85 | 62.85 | 0.09% | 3,130 |
| Apr 15, 2026 | 62.79 | 62.79 | 62.74 | 62.79 | 62.79 | 0.21% | 329 |
| Apr 14, 2026 | 62.58 | 62.66 | 62.58 | 62.66 | 62.66 | 0.47% | 3,901 |
| Apr 13, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | 0.54% | 240 |
| Apr 10, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.06% | 100 |
| Apr 9, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.37% | 100 |
| Apr 8, 2026 | 61.86 | 61.86 | 61.84 | 61.84 | 61.84 | 1.51% | 1,165 |
| Apr 7, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | -0.04% | 254 |
| Apr 6, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.25% | 197 |
| Apr 2, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.09% | 266 |
| Apr 1, 2026 | 60.87 | 60.87 | 60.73 | 60.73 | 60.73 | 0.52% | 919 |
| Mar 31, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 1.72% | 160 |
| Mar 30, 2026 | 59.49 | 59.49 | 59.39 | 59.39 | 59.39 | -0.21% | 658 |
| Mar 27, 2026 | 59.51 | 59.52 | 59.43 | 59.52 | 59.52 | -0.90% | 248 |
| Mar 26, 2026 | 60.33 | 60.33 | 60.06 | 60.06 | 60.06 | -1.08% | 567 |
| Mar 25, 2026 | 60.76 | 60.79 | 60.70 | 60.71 | 60.71 | 0.54% | 5,366 |
| Mar 24, 2026 | 60.33 | 60.55 | 60.33 | 60.38 | 60.38 | -0.28% | 652 |
| Mar 23, 2026 | 60.71 | 60.74 | 60.55 | 60.55 | 60.55 | 0.94% | 3,997 |
| Mar 20, 2026 | 60.27 | 60.27 | 59.99 | 59.99 | 59.99 | -1.07% | 7,409 |
| Mar 19, 2026 | 60.46 | 60.76 | 60.40 | 60.63 | 60.63 | -0.08% | 9,334 |
| Mar 18, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.78% | 82 |
| Mar 17, 2026 | 61.13 | 61.16 | 61.13 | 61.15 | 61.15 | 0.26% | 1,433 |
| Mar 16, 2026 | 61.03 | 61.11 | 60.94 | 61.00 | 61.00 | 0.68% | 4,014 |
| Mar 13, 2026 | 60.70 | 60.72 | 60.59 | 60.59 | 60.59 | -0.29% | 425 |
| Mar 12, 2026 | 60.87 | 60.90 | 60.76 | 60.76 | 60.76 | -0.85% | 2,800 |
| Mar 11, 2026 | 61.30 | 61.30 | 61.23 | 61.28 | 61.28 | 0.01% | 253 |
| Mar 10, 2026 | 61.39 | 61.39 | 61.28 | 61.28 | 61.28 | -0.13% | 1,087 |
| Mar 9, 2026 | 61.37 | 61.43 | 61.35 | 61.35 | 61.35 | 0.58% | 1,085 |
| Mar 6, 2026 | 61.19 | 61.19 | 60.98 | 61.00 | 61.00 | -0.83% | 2,558 |