MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TOPC — iShares S&P 500 3% Capped ETF
NYSE ArcaiShares S&P 500 3% Capped ETF
$35.17
-0.11(-0.30%)
- O
- 35.13
- H
- 35.20
- L
- 35.13
- V
- 10.73K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.17
Period Return+37.33%
Period High$35.63
Period Low$25.34
Avg Daily Volume7.1K
Total Trading Days365
TOPC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $35.13 | $35.20 | $35.13 | $35.17 | $-0.11 | -0.30% | 10,729 | $35.17 | $35.13 $35.20 |
| Oct 6, 2026 | $35.30 | $35.32 | $35.28 | $35.28 | +$0.23 | +0.65% | 1,259 | $35.31 | $35.28 $35.32 |
| Oct 5, 2026 | $34.98 | $35.07 | $34.98 | $35.05 | +$0.18 | +0.52% | 1,947 | $35.02 | $34.98 $35.07 |
| Oct 2, 2026 | $34.92 | $34.95 | $34.80 | $34.87 | +$0.22 | +0.62% | 3,557 | $34.85 | $34.80 $34.95 |
| Oct 1, 2026 | $34.68 | $34.72 | $34.44 | $34.65 | +$0.05 | +0.15% | 14,702 | $34.59 | $34.44 $34.72 |
| Sep 30, 2026 | $34.81 | $34.81 | $34.60 | $34.60 | $-0.08 | -0.23% | 434 | $34.72 | $34.60 $34.81 |
| Sep 29, 2026 | $34.69 | $34.74 | $34.60 | $34.68 | $-0.02 | -0.05% | 18,941 | $34.68 | $34.60 $34.74 |
| Sep 28, 2026 | $34.77 | $34.82 | $34.67 | $34.70 | $-0.28 | -0.81% | 2,122 | $34.75 | $34.67 $34.82 |
| Sep 25, 2026 | $34.99 | $35.07 | $34.97 | $34.98 | +$0.06 | +0.19% | 17,502 | $34.99 | $34.97 $35.07 |
| Sep 24, 2026 | $34.91 | $34.94 | $34.89 | $34.92 | +$0.01 | +0.01% | 2,846 | $34.91 | $34.89 $34.94 |
| Sep 23, 2026 | $35.04 | $35.04 | $34.91 | $34.91 | $-0.22 | -0.63% | 18,542 | $34.95 | $34.91 $35.04 |
| Sep 22, 2026 | $35.14 | $35.17 | $35.13 | $35.13 | +$0.01 | +0.03% | 1,702 | $35.14 | $35.13 $35.17 |
| Sep 21, 2026 | $34.83 | $35.12 | $34.83 | $35.12 | +$0.51 | +1.48% | 1,399 | $34.88 | $34.83 $35.12 |
| Sep 18, 2026 | $34.52 | $34.61 | $34.43 | $34.61 | +$0.03 | +0.10% | 33,294 | $34.56 | $34.43 $34.61 |
| Sep 17, 2026 | $34.53 | $34.60 | $34.53 | $34.58 | +$0.33 | +0.95% | 2,127 | $34.56 | $34.53 $34.60 |
| Sep 16, 2026 | $34.50 | $34.53 | $34.23 | $34.25 | $-0.13 | -0.37% | 9,537 | $34.31 | $34.23 $34.53 |
| Sep 15, 2026 | $34.41 | $34.41 | $34.38 | $34.38 | $-0.27 | -0.79% | 3,345 | $34.40 | $34.38 $34.41 |
| Sep 14, 2026 | $34.66 | $34.73 | $34.57 | $34.65 | $-0.10 | -0.29% | 7,659 | $34.66 | $34.57 $34.73 |
| Sep 11, 2026 | $34.84 | $34.84 | $34.75 | $34.75 | +$0.23 | +0.66% | 6,339 | $34.79 | $34.75 $34.84 |
| Sep 10, 2026 | $34.58 | $34.64 | $34.52 | $34.52 | $-0.29 | -0.83% | 4,735 | $34.57 | $34.52 $34.64 |
| Sep 9, 2026 | $34.91 | $34.91 | $34.81 | $34.81 | $-0.11 | -0.32% | 7,664 | $34.83 | $34.81 $34.91 |
| Sep 8, 2026 | $34.97 | $35.03 | $34.92 | $34.92 | $-0.15 | -0.44% | 3,088 | $34.99 | $34.92 $35.03 |
| Sep 4, 2026 | $35.05 | $35.08 | $35.05 | $35.07 | $-0.11 | -0.30% | 4,083 | $35.06 | $35.05 $35.08 |
| Sep 3, 2026 | $34.95 | $35.19 | $34.93 | $35.18 | +$0.35 | +0.99% | 8,907 | $34.99 | $34.93 $35.19 |
| Sep 2, 2026 | $34.88 | $34.88 | $34.80 | $34.83 | +$0.11 | +0.33% | 2,892 | $34.82 | $34.80 $34.88 |
| Sep 1, 2026 | $34.80 | $34.80 | $34.68 | $34.72 | $-0.24 | -0.69% | 6,794 | $34.72 | $34.68 $34.80 |
| Aug 31, 2026 | $34.86 | $35.00 | $34.86 | $34.96 | $-0.13 | -0.37% | 13,869 | $34.96 | $34.86 $35.00 |
| Aug 28, 2026 | $35.25 | $35.25 | $35.04 | $35.09 | $-0.08 | -0.22% | 2,001 | $35.12 | $35.04 $35.25 |
| Aug 27, 2026 | $35.19 | $35.22 | $35.14 | $35.16 | +$0.07 | +0.21% | 4,064 | $35.16 | $35.14 $35.22 |
| Aug 26, 2026 | $35.09 | $35.14 | $35.03 | $35.09 | +$0.02 | +0.07% | 1,613 | $35.09 | $35.03 $35.14 |