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%
TRIO — MC Trio Equity Buffered ETF
Cboe BZXMC Trio Equity Buffered ETF
$66.13
-0.23(-0.34%)
- O
- 66.14
- H
- 66.19
- L
- 66.09
- V
- 1.96K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$66.13
Period Return+13.13%
Period High$66.86
Period Low$58.03
Avg Daily Volume1.5K
Total Trading Days365
TRIO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $66.14 | $66.19 | $66.09 | $66.13 | $-0.23 | -0.34% | 1,961 | $66.12 | $66.09 $66.19 |
| Oct 6, 2026 | $66.39 | $66.39 | $66.34 | $66.36 | +$0.15 | +0.23% | 1,995 | $66.35 | $66.34 $66.39 |
| Oct 5, 2026 | $66.11 | $66.29 | $66.11 | $66.21 | +$0.20 | +0.31% | 3,314 | $66.26 | $66.11 $66.29 |
| Oct 2, 2026 | $65.95 | $66.00 | $65.94 | $66.00 | +$0.30 | +0.46% | 1,213 | $65.96 | $65.94 $66.00 |
| Oct 1, 2026 | $65.41 | $65.70 | $65.41 | $65.70 | $-0.02 | -0.03% | 1,753 | $65.51 | $65.41 $65.70 |
| Sep 30, 2026 | $65.92 | $65.92 | $65.72 | $65.72 | $-0.05 | -0.08% | 1,080 | $65.83 | $65.72 $65.92 |
| Sep 29, 2026 | $65.73 | $65.79 | $65.73 | $65.77 | $-0.07 | -0.10% | 468 | $65.75 | $65.73 $65.79 |
| Sep 28, 2026 | $65.95 | $65.97 | $65.84 | $65.84 | $-0.29 | -0.44% | 5,898 | $65.90 | $65.84 $65.97 |
| Sep 25, 2026 | $65.94 | $66.13 | $65.94 | $66.13 | +$0.24 | +0.36% | 10,434 | $66.06 | $65.94 $66.13 |
| Sep 24, 2026 | $65.87 | $65.89 | $65.87 | $65.89 | $-0.06 | -0.08% | 201 | $65.87 | $65.87 $65.89 |
| Sep 23, 2026 | $65.95 | $65.95 | $65.95 | $65.95 | $-0.32 | -0.49% | 14 | $66.07 | $65.95 $65.95 |
| Sep 22, 2026 | $66.30 | $66.30 | $66.18 | $66.27 | +$0.03 | +0.04% | 871 | $66.27 | $66.18 $66.30 |
| Sep 21, 2026 | $66.14 | $66.25 | $66.13 | $66.25 | +$0.49 | +0.75% | 2,227 | $66.15 | $66.13 $66.25 |
| Sep 18, 2026 | $65.76 | $65.76 | $65.75 | $65.75 | $-0.03 | -0.04% | 332 | $65.73 | $65.75 $65.76 |
| Sep 17, 2026 | $65.78 | $65.78 | $65.78 | $65.78 | +$0.43 | +0.65% | 13 | $65.72 | $65.78 $65.78 |
| Sep 16, 2026 | $65.61 | $65.61 | $65.10 | $65.36 | $-0.17 | -0.26% | 487 | $65.22 | $65.10 $65.61 |
| Sep 15, 2026 | $65.62 | $65.62 | $65.53 | $65.53 | $-0.19 | -0.28% | 261 | $65.61 | $65.53 $65.62 |
| Sep 14, 2026 | $65.76 | $65.78 | $65.71 | $65.71 | $-0.16 | -0.24% | 556 | $65.76 | $65.71 $65.78 |
| Sep 11, 2026 | $65.89 | $65.89 | $65.87 | $65.87 | +$0.33 | +0.50% | 269 | $65.89 | $65.87 $65.89 |
| Sep 10, 2026 | $65.51 | $65.55 | $65.51 | $65.55 | $-0.25 | -0.38% | 193 | $65.52 | $65.51 $65.55 |
| Sep 9, 2026 | $65.81 | $65.81 | $65.79 | $65.80 | $-0.22 | -0.33% | 441 | $65.81 | $65.79 $65.81 |
| Sep 8, 2026 | $66.08 | $66.10 | $66.01 | $66.01 | $-0.19 | -0.28% | 1,208 | $66.08 | $66.01 $66.10 |
| Sep 4, 2026 | $66.20 | $66.20 | $66.20 | $66.20 | $-0.07 | -0.11% | 13 | $66.24 | $66.20 $66.20 |
| Sep 3, 2026 | $66.27 | $66.27 | $66.27 | $66.27 | +$0.37 | +0.55% | 9 | $66.08 | $66.27 $66.27 |
| Sep 2, 2026 | $65.83 | $65.94 | $65.83 | $65.91 | +$0.24 | +0.36% | 2,219 | $65.92 | $65.83 $65.94 |
| Sep 1, 2026 | $65.81 | $65.81 | $65.65 | $65.67 | $-0.30 | -0.45% | 7,471 | $65.76 | $65.65 $65.81 |
| Aug 31, 2026 | $65.97 | $65.97 | $65.97 | $65.97 | $-0.06 | -0.09% | 323 | $65.89 | $65.97 $65.97 |
| Aug 28, 2026 | $66.27 | $66.27 | $65.98 | $66.03 | $-0.09 | -0.14% | 5,876 | $66.09 | $65.98 $66.27 |
| Aug 27, 2026 | $66.12 | $66.12 | $66.12 | $66.12 | +$0.19 | +0.29% | 9 | $66.02 | $66.12 $66.12 |
| Aug 26, 2026 | $65.84 | $65.96 | $65.84 | $65.93 | +$0.00 | +0.00% | 702 | $65.90 | $65.84 $65.96 |