MC Trio Equity Buffered ETF TRIO
65.60 USD -0.11 (-0.17%)
Regular-session close
65.60 0.00 0.00%
After hours · Nov 13, 4:04 PM ET
65.45 Day range 65.60
59.39 52-week range 66.78
- YTD
- +7.38%
- 1 year
- +0.61%
TRIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.45 | 65.60 | 65.45 | 65.60 | -0.11 | -0.17% | 200 |
| Nov 12, 2026 | 65.90 | 65.90 | 65.71 | 65.71 | -0.25 | -0.38% | 300 |
| Nov 11, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | +0.45 | +0.69% | 100 |
| Nov 10, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | -0.17 | -0.26% | 100 |
| Nov 9, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | +1.06 | +1.64% | 100 |
| Nov 6, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | +0.11 | +0.17% | 1,700 |
| Nov 5, 2026 | 64.78 | 64.78 | 64.51 | 64.51 | -1.77 | -2.67% | 1,800 |
| Nov 4, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | +0.73 | +1.11% | 100 |
| Nov 3, 2026 | 65.64 | 65.64 | 65.55 | 65.55 | +0.08 | +0.12% | 1,900 |
| Nov 2, 2026 | 65.97 | 66.00 | 65.47 | 65.47 | -0.12 | -0.18% | 3,800 |
| Oct 30, 2026 | 65.56 | 65.59 | 65.56 | 65.59 | -0.71 | -1.07% | 900 |
| Oct 29, 2026 | 66.32 | 66.32 | 66.13 | 66.30 | +0.07 | +0.11% | 6,800 |
| Oct 28, 2026 | 66.17 | 66.24 | 66.17 | 66.23 | +0.11 | +0.17% | 2,100 |
| Oct 27, 2026 | 66.04 | 66.12 | 65.98 | 66.12 | +0.29 | +0.44% | 800 |
| Oct 26, 2026 | 65.89 | 65.89 | 65.83 | 65.83 | +0.26 | +0.40% | 700 |
| Oct 23, 2026 | 65.68 | 65.72 | 65.53 | 65.57 | -0.18 | -0.27% | 1,800 |
| Oct 22, 2026 | 65.88 | 65.89 | 65.70 | 65.75 | -0.38 | -0.57% | 3,900 |
| Oct 21, 2026 | 66.00 | 66.13 | 66.00 | 66.13 | +0.20 | +0.30% | 900 |
| Oct 20, 2026 | 65.93 | 65.93 | 65.93 | 65.93 | +0.22 | +0.33% | 100 |
| Oct 19, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | +0.12 | +0.18% | 100 |
| Oct 16, 2026 | 65.89 | 65.89 | 65.55 | 65.59 | -0.44 | -0.67% | 700 |
| Oct 15, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | +0.23 | +0.35% | 200 |
| Oct 14, 2026 | 66.21 | 66.21 | 65.74 | 65.80 | -0.45 | -0.68% | 4,900 |
| Oct 13, 2026 | 66.32 | 66.32 | 66.19 | 66.25 | -0.01 | -0.02% | 800 |
| Oct 12, 2026 | 66.28 | 66.30 | 66.24 | 66.26 | -0.03 | -0.05% | 900 |
| Oct 9, 2026 | 66.29 | 66.29 | 66.19 | 66.29 | +0.22 | +0.33% | 1,800 |
| Oct 8, 2026 | 66.22 | 66.22 | 65.94 | 66.07 | -0.12 | -0.18% | 2,500 |
| Oct 7, 2026 | 66.14 | 66.19 | 66.09 | 66.19 | -0.17 | -0.26% | 2,000 |
| Oct 6, 2026 | 66.39 | 66.39 | 66.34 | 66.36 | +0.15 | +0.23% | 2,000 |
| Oct 5, 2026 | 66.11 | 66.29 | 66.11 | 66.21 | +0.21 | +0.32% | 3,300 |
| Oct 2, 2026 | 65.95 | 66.00 | 65.94 | 66.00 | +0.30 | +0.46% | 1,200 |
| Oct 1, 2026 | 65.41 | 65.70 | 65.41 | 65.70 | -0.02 | -0.03% | 1,800 |
| Sep 30, 2026 | 65.92 | 65.92 | 65.72 | 65.72 | -0.05 | -0.08% | 1,100 |
| Sep 29, 2026 | 65.73 | 65.79 | 65.73 | 65.77 | -0.07 | -0.11% | 500 |
| Sep 28, 2026 | 65.95 | 65.97 | 65.84 | 65.84 | -0.29 | -0.44% | 5,900 |
| Sep 25, 2026 | 65.94 | 66.13 | 65.94 | 66.13 | +0.24 | +0.36% | 10,400 |
| Sep 24, 2026 | 65.87 | 65.89 | 65.87 | 65.89 | -0.06 | -0.09% | 200 |
| Sep 23, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | -0.33 | -0.50% | 100 |
| Sep 22, 2026 | 66.29 | 66.29 | 66.18 | 66.28 | +0.03 | +0.05% | 900 |
| Sep 21, 2026 | 66.14 | 66.25 | 66.13 | 66.25 | +0.50 | +0.76% | 2,200 |
| Sep 18, 2026 | 65.76 | 65.76 | 65.75 | 65.75 | -0.03 | -0.05% | 300 |
| Sep 17, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | +0.42 | +0.64% | 100 |
| Sep 16, 2026 | 65.61 | 65.61 | 65.10 | 65.36 | -0.17 | -0.26% | 500 |
| Sep 15, 2026 | 65.61 | 65.61 | 65.53 | 65.53 | -0.18 | -0.27% | 300 |
| Sep 14, 2026 | 65.76 | 65.78 | 65.71 | 65.71 | -0.16 | -0.24% | 600 |
| Sep 11, 2026 | 65.89 | 65.89 | 65.87 | 65.87 | +0.33 | +0.50% | 300 |
| Sep 10, 2026 | 65.51 | 65.54 | 65.51 | 65.54 | -0.26 | -0.40% | 200 |
| Sep 9, 2026 | 65.81 | 65.81 | 65.79 | 65.80 | -0.21 | -0.32% | 400 |
| Sep 8, 2026 | 66.08 | 66.11 | 66.01 | 66.01 | -0.19 | -0.29% | 1,200 |
| Sep 4, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | -0.07 | -0.11% | 100 |
| Sep 3, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | +0.36 | +0.55% | 100 |
| Sep 2, 2026 | 65.83 | 65.94 | 65.83 | 65.91 | +0.24 | +0.37% | 2,200 |
| Sep 1, 2026 | 65.81 | 65.81 | 65.65 | 65.67 | -0.30 | -0.45% | 7,500 |
| Aug 31, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | -0.06 | -0.09% | 300 |
| Aug 28, 2026 | 66.27 | 66.27 | 65.98 | 66.03 | -0.09 | -0.14% | 5,900 |
| Aug 27, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | +0.19 | +0.29% | 100 |
| Aug 26, 2026 | 65.84 | 65.96 | 65.84 | 65.93 | 0.00 | 0.00% | 700 |
| Aug 25, 2026 | 65.84 | 65.95 | 65.84 | 65.93 | +0.12 | +0.18% | 700 |
| Aug 24, 2026 | 65.72 | 65.81 | 65.72 | 65.81 | -0.09 | -0.14% | 700 |
| Aug 21, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | +0.20 | +0.30% | 100 |
| Aug 20, 2026 | 65.84 | 65.84 | 65.70 | 65.70 | -0.25 | -0.38% | 4,800 |
| Aug 19, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | +0.08 | +0.12% | 100 |
| Aug 18, 2026 | 65.89 | 65.89 | 65.87 | 65.87 | -0.20 | -0.30% | 200 |
| Aug 17, 2026 | 66.14 | 66.14 | 66.07 | 66.07 | -0.18 | -0.27% | 200 |
| Aug 14, 2026 | 66.21 | 66.25 | 66.21 | 66.25 | -0.02 | -0.03% | 400 |
65 days, newest first. Daily bars as drawn on the TRIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.