Cboe BZX · TRIO · ETF
MC Trio Equity Buffered ETF (TRIO) ETF price history
Every Cboe BZX trading session of MC Trio Equity Buffered ETF from Mar 6, 2025 to Sep 28, 2026: 393 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRIO adjusted close, 2025 to 2026
- $66.78
- All time high, 2025
- $66.86
- 52 week high, $59.39 low
- 393
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
TRIO key facts
- MC Trio Equity Buffered ETF (TRIO) closed at $65.84 on Sep 28, 2026 on Cboe BZX.
- TRIO's all time high close is $66.78, set on Dec 22, 2025; its all time low close is $54.11 on Apr 8, 2025.
- TRIO's 52 week range is $59.39 to $66.86.
- TRIO returned +1.4% over the year to Sep 28, 2026.
- Since Mar 6, 2025 TRIO returned +11%, +6.8% a year compounded.
- TRIO's deepest drawdown was -11.1% from Dec 22, 2025 to Mar 30, 2026.
- DataCedar holds 393 daily sessions of TRIO history from Mar 6, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRIO price chart, 2025 to 2026
TRIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +2.6% |
| 6 months | +10.6% |
| Year to date | +7.5% |
| 1 year | +1.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 6, 2025 | +10.8% |
| Compound annual growth, 1.6 years | +6.8% |
TRIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $66.78 on Dec 22, 2025
- All time low close
- $54.11 on Apr 8, 2025
- 52 week high
- $66.86 on Dec 22, 2025
- 52 week low
- $59.39 on Mar 30, 2026
- Deepest drawdown
- -11.1% from Dec 22, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +6.2% on Apr 9, 2025
- Worst single session
- -8.2% on Dec 23, 2025
- Volatility, 1 year annualised
- 10.7%
- Sessions closing higher, 1 year
- 56%
TRIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 6, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $61.11 | $66.29 | $59.39 | $65.84 | +7.8% | 215.6K | 185 |
| 2025 | $59.60 | $66.86 | $54.11 | $61.09 | n/a | 2.1M | 208 |
TRIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $65.84 | -0.2% |
| August 2026 | $65.97 | +1.4% |
| July 2026 | $65.07 | +0.5% |
| June 2026 | $64.78 | +0.4% |
| May 2026 | $64.50 | +1.7% |
| April 2026 | $63.43 | +5.0% |
| March 2026 | $60.41 | -2.4% |
| February 2026 | $61.92 | +0.3% |
| January 2026 | $61.76 | +1.1% |
| December 2025 | $61.09 | -7.5% |
| November 2025 | $66.02 | +0.5% |
| October 2025 | $65.66 | +0.7% |
About the TRIO data
Daily bars. 393 sessions from Mar 6, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
TRIO share price history
