NYSE Arca · TOPC · ETF
iShares S&P 500 3% Capped ETF (TOPC) ETF price history
Every NYSE Arca trading session of iShares S&P 500 3% Capped ETF from Apr 16, 2025 to Sep 28, 2026: 364 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.
TOPC adjusted close, 2025 to 2026
- $35.60
- All time high, 2026
- $35.63
- 52 week high, $29.06 low
- 364
- 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.
TOPC key facts
- iShares S&P 500 3% Capped ETF (TOPC) closed at $34.70 on Sep 28, 2026 on NYSE Arca.
- TOPC's all time high close is $35.60, set on Aug 13, 2026; its all time low close is $23.71 on Apr 21, 2025.
- TOPC's 52 week range is $29.06 to $35.63.
- TOPC returned +15.7% over the year to Sep 28, 2026.
- Since Apr 16, 2025 TOPC returned +43%, +28.2% a year compounded.
- TOPC's deepest drawdown was -8.0% from Feb 2, 2026 to Mar 30, 2026.
- DataCedar holds 364 daily sessions of TOPC history from Apr 16, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TOPC price chart, 2025 to 2026
TOPC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +2.1% |
| 6 months | +18.5% |
| Year to date | +11.5% |
| 1 year | +15.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 16, 2025 | +43.4% |
| Compound annual growth, 1.5 years | +28.2% |
TOPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $35.60 on Aug 13, 2026
- All time low close
- $23.71 on Apr 21, 2025
- 52 week high
- $35.63 on Aug 13, 2026
- 52 week low
- $29.06 on Mar 30, 2026
- Deepest drawdown
- -8.0% from Feb 2, 2026 to Mar 30, 2026, recovered Apr 14, 2026
- Best single session
- +2.8% on May 12, 2025
- Worst single session
- -2.6% on Jun 5, 2026
- Volatility, 1 year annualised
- 12.4%
- Sessions closing higher, 1 year
- 56%
TOPC 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 Apr 16, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.86 | $35.63 | $29.06 | $34.70 | +12.5% | 1.7M | 185 |
| 2025 | $24.51 | $31.29 | $23.55 | $30.83 | n/a | 919.8K | 179 |
TOPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.70 | -0.8% |
| August 2026 | $34.96 | +2.3% |
| July 2026 | $34.17 | -0.8% |
| June 2026 | $34.46 | +0.5% |
| May 2026 | $34.30 | +4.9% |
| April 2026 | $32.70 | +9.3% |
| March 2026 | $29.92 | -5.2% |
| February 2026 | $31.56 | +0.4% |
| January 2026 | $31.42 | +1.9% |
| December 2025 | $30.83 | +0.1% |
| November 2025 | $30.80 | +0.9% |
| October 2025 | $30.52 | +1.3% |
About the TOPC data
Daily bars. 364 sessions from Apr 16, 2025 to Sep 28, 2026, one row per NYSE Arca 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 NYSE Arca 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 Apr 16, 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/TOPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TOAK Manager Directed Portfolios Twin Oak Short Horizon Absolute Return ETF
- TOGA Managed Portfolio Series Tremblant Global ETF
- TOK iShares MSCI Kokusai ETF
- TOLZ ProShares DJ Brookfield Global Infrastructure ETF
- TOPT iShares Top 20 U.S. Stocks ETF
- TOT LionShares U.S. Equity Total Return ETF
- TOTL State Street DoubleLine Total Return Tactical ETF
- TOTR T. Rowe Price Total Return ETF
Common questions
TOPC share price history
