iShares S&P 500 3% Capped ETF (TOPC)
NYSEARCA: TOPC · Real-Time Price · USD
31.03
-0.41 (-1.30%)
Mar 6, 2026, 3:59 PM EST - Market closed
TOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.95 | 31.05 | 30.95 | 31.05 | - | -1.24% | 535 |
| Mar 5, 2026 | 31.57 | 31.57 | 31.21 | 31.44 | 31.44 | -0.64% | 7,330 |
| Mar 4, 2026 | 31.50 | 31.69 | 31.50 | 31.64 | 31.64 | 0.86% | 2,481 |
| Mar 3, 2026 | 31.44 | 31.51 | 31.01 | 31.37 | 31.37 | -1.10% | 3,117 |
| Mar 2, 2026 | 31.49 | 31.72 | 31.49 | 31.72 | 31.72 | 0.01% | 13,981 |
| Feb 27, 2026 | 31.63 | 31.72 | 31.60 | 31.72 | 31.72 | -0.18% | 4,397 |
| Feb 26, 2026 | 31.62 | 31.78 | 31.58 | 31.78 | 31.78 | -0.14% | 66,402 |
| Feb 25, 2026 | 31.82 | 31.83 | 31.82 | 31.82 | 31.82 | 0.83% | 704 |
| Feb 24, 2026 | 31.55 | 31.61 | 31.55 | 31.56 | 31.56 | 0.67% | 10,563 |
| Feb 23, 2026 | 31.70 | 31.70 | 31.32 | 31.35 | 31.35 | -1.23% | 7,684 |
| Feb 20, 2026 | 31.53 | 31.74 | 31.53 | 31.74 | 31.74 | 0.52% | 3,830 |
| Feb 19, 2026 | 31.53 | 31.59 | 31.50 | 31.58 | 31.58 | -0.17% | 13,187 |
| Feb 18, 2026 | 31.44 | 31.71 | 31.44 | 31.63 | 31.63 | 0.41% | 17,924 |
| Feb 17, 2026 | 31.47 | 31.50 | 31.31 | 31.50 | 31.50 | 0.07% | 9,934 |
| Feb 13, 2026 | 31.55 | 31.67 | 31.48 | 31.48 | 31.48 | 0.26% | 1,186 |
| Feb 12, 2026 | 31.98 | 31.98 | 31.38 | 31.40 | 31.40 | -1.36% | 8,285 |
| Feb 11, 2026 | 31.96 | 31.96 | 31.71 | 31.83 | 31.83 | 0.14% | 1,436 |
| Feb 10, 2026 | 31.88 | 31.98 | 31.78 | 31.78 | 31.78 | -0.14% | 6,045 |
| Feb 9, 2026 | 31.78 | 31.93 | 31.70 | 31.83 | 31.83 | 0.32% | 8,285 |
| Feb 6, 2026 | 31.25 | 31.79 | 31.25 | 31.73 | 31.73 | 1.90% | 10,182 |
| Feb 5, 2026 | 31.34 | 31.37 | 31.09 | 31.14 | 31.14 | -1.11% | 5,877 |
| Feb 4, 2026 | 31.65 | 31.65 | 31.36 | 31.49 | 31.49 | -0.35% | 21,975 |
| Feb 3, 2026 | 31.94 | 31.94 | 31.48 | 31.60 | 31.60 | -0.78% | 14,508 |
| Feb 2, 2026 | 31.70 | 31.86 | 31.70 | 31.85 | 31.85 | 0.85% | 9,354 |
| Jan 30, 2026 | 31.84 | 31.84 | 31.50 | 31.58 | 31.58 | -0.59% | 8,196 |
| Jan 29, 2026 | 31.66 | 31.77 | 31.55 | 31.77 | 31.77 | 0.15% | 1,647 |
| Jan 28, 2026 | 31.72 | 31.82 | 31.71 | 31.72 | 31.72 | -0.13% | 11,972 |
| Jan 27, 2026 | 31.86 | 31.86 | 31.72 | 31.76 | 31.76 | 0.19% | 19,522 |
| Jan 26, 2026 | 31.72 | 31.74 | 31.68 | 31.70 | 31.70 | 0.54% | 8,735 |
| Jan 23, 2026 | 31.52 | 31.60 | 31.51 | 31.53 | 31.53 | -0.31% | 17,255 |
| Jan 22, 2026 | 31.55 | 31.74 | 31.54 | 31.63 | 31.63 | 0.60% | 16,905 |
| Jan 21, 2026 | 31.21 | 31.50 | 31.20 | 31.44 | 31.44 | 1.26% | 37,155 |
| Jan 20, 2026 | 31.28 | 31.38 | 31.04 | 31.05 | 31.05 | -1.93% | 10,651 |
| Jan 16, 2026 | 31.62 | 31.70 | 31.62 | 31.66 | 31.66 | 0.03% | 3,592 |
| Jan 15, 2026 | 31.71 | 31.79 | 31.65 | 31.65 | 31.65 | 0.25% | 45,787 |
| Jan 14, 2026 | 31.51 | 31.57 | 31.43 | 31.57 | 31.57 | -0.35% | 4,388 |
| Jan 13, 2026 | 31.85 | 31.85 | 31.58 | 31.68 | 31.68 | -0.27% | 9,537 |
| Jan 12, 2026 | 31.63 | 31.77 | 31.63 | 31.77 | 31.77 | 0.21% | 8,803 |
| Jan 9, 2026 | 31.59 | 31.74 | 31.53 | 31.70 | 31.70 | 0.67% | 2,318 |
| Jan 8, 2026 | 31.40 | 31.52 | 31.40 | 31.49 | 31.49 | 0.19% | 17,365 |
| Jan 7, 2026 | 31.62 | 31.63 | 31.43 | 31.43 | 31.43 | -0.47% | 8,597 |
| Jan 6, 2026 | 31.55 | 31.64 | 31.55 | 31.58 | 31.58 | 0.69% | 3,530 |
| Jan 5, 2026 | 31.32 | 31.43 | 31.30 | 31.37 | 31.37 | 0.95% | 7,014 |
| Jan 2, 2026 | 31.01 | 31.07 | 31.01 | 31.07 | 31.07 | 0.26% | 799 |
| Dec 31, 2025 | 31.14 | 31.19 | 30.99 | 30.99 | 30.99 | -0.86% | 12,175 |
| Dec 30, 2025 | 31.28 | 31.31 | 31.26 | 31.26 | 31.26 | -0.11% | 11,708 |
| Dec 29, 2025 | 31.29 | 31.33 | 31.26 | 31.30 | 31.30 | -0.35% | 16,016 |
| Dec 26, 2025 | 31.37 | 31.41 | 31.35 | 31.41 | 31.41 | -0.02% | 12,484 |
| Dec 24, 2025 | 31.25 | 31.45 | 31.25 | 31.41 | 31.41 | 0.42% | 23,326 |
| Dec 23, 2025 | 31.23 | 31.29 | 31.22 | 31.28 | 31.28 | 0.13% | 10,030 |
| Dec 22, 2025 | 31.05 | 31.25 | 31.05 | 31.24 | 31.24 | 0.64% | 15,319 |
| Dec 19, 2025 | 30.92 | 31.05 | 30.92 | 31.04 | 31.04 | 0.71% | 21,868 |
| Dec 18, 2025 | 30.89 | 30.96 | 30.74 | 30.82 | 30.82 | 0.65% | 3,300 |
| Dec 17, 2025 | 30.97 | 30.97 | 30.62 | 30.62 | 30.62 | -0.78% | 6,671 |
| Dec 16, 2025 | 30.89 | 30.93 | 30.75 | 30.86 | 30.86 | -0.87% | 7,233 |
| Dec 15, 2025 | 31.13 | 31.13 | 31.05 | 31.13 | 31.03 | 0.02% | 3,086 |
| Dec 12, 2025 | 31.18 | 31.18 | 31.08 | 31.13 | 31.03 | -0.78% | 3,578 |
| Dec 11, 2025 | 31.11 | 31.40 | 31.11 | 31.37 | 31.27 | 0.36% | 6,675 |
| Dec 10, 2025 | 31.00 | 31.29 | 31.00 | 31.26 | 31.16 | 0.84% | 5,662 |
| Dec 9, 2025 | 31.04 | 31.10 | 30.99 | 31.00 | 30.90 | -0.13% | 3,855 |
| Dec 8, 2025 | 31.14 | 31.14 | 30.96 | 31.04 | 30.94 | -0.32% | 5,733 |
| Dec 5, 2025 | 31.23 | 31.23 | 31.14 | 31.14 | 31.04 | 0.10% | 37,280 |
| Dec 4, 2025 | 31.22 | 31.22 | 31.07 | 31.11 | 31.01 | 0.03% | 6,931 |
| Dec 3, 2025 | 30.91 | 31.10 | 30.91 | 31.10 | 31.00 | 0.55% | 4,360 |
| Dec 2, 2025 | 30.93 | 30.98 | 30.85 | 30.93 | 30.83 | 0.21% | 4,931 |
| Dec 1, 2025 | 31.02 | 31.04 | 30.87 | 30.87 | 30.77 | -0.61% | 15,461 |
| Nov 28, 2025 | 30.94 | 31.08 | 30.94 | 31.06 | 30.96 | 0.53% | 619 |
| Nov 26, 2025 | 30.90 | 31.17 | 30.83 | 30.89 | 30.79 | 0.68% | 27,845 |
| Nov 25, 2025 | 30.45 | 30.70 | 30.40 | 30.68 | 30.58 | 1.25% | 28,642 |
| Nov 24, 2025 | 30.16 | 30.38 | 30.09 | 30.30 | 30.21 | 1.25% | 30,861 |
| Nov 21, 2025 | 29.71 | 30.09 | 29.70 | 29.93 | 29.83 | 1.17% | 3,887 |
| Nov 20, 2025 | 30.53 | 30.54 | 29.58 | 29.58 | 29.49 | -1.33% | 3,858 |
| Nov 19, 2025 | 30.20 | 30.20 | 29.93 | 29.98 | 29.89 | -0.10% | 6,157 |
| Nov 18, 2025 | 29.87 | 30.16 | 29.84 | 30.01 | 29.92 | -0.48% | 17,654 |
| Nov 17, 2025 | 30.46 | 30.51 | 30.16 | 30.16 | 30.06 | -0.90% | 8,489 |
| Nov 14, 2025 | 30.25 | 30.62 | 30.25 | 30.43 | 30.33 | -0.18% | 9,792 |
| Nov 13, 2025 | 30.89 | 30.89 | 30.46 | 30.48 | 30.39 | -1.54% | 10,913 |
| Nov 12, 2025 | 31.01 | 31.01 | 30.94 | 30.96 | 30.86 | 0.15% | 3,923 |
| Nov 11, 2025 | 30.86 | 30.91 | 30.86 | 30.91 | 30.82 | 0.40% | 2,197 |
| Nov 10, 2025 | 30.76 | 30.84 | 30.69 | 30.79 | 30.69 | 1.21% | 4,836 |
| Nov 7, 2025 | 30.12 | 30.42 | 30.12 | 30.42 | 30.33 | 0.17% | 4,471 |
| Nov 6, 2025 | 30.60 | 30.61 | 30.37 | 30.37 | 30.28 | -0.98% | 1,850 |
| Nov 5, 2025 | 30.58 | 30.75 | 30.58 | 30.67 | 30.57 | 0.56% | 12,370 |
| Nov 4, 2025 | 30.48 | 30.67 | 30.48 | 30.50 | 30.40 | -1.01% | 3,498 |
| Nov 3, 2025 | 30.77 | 30.84 | 30.64 | 30.81 | 30.71 | 0.13% | 11,359 |
| Oct 31, 2025 | 30.86 | 30.90 | 30.71 | 30.77 | 30.67 | 0.15% | 16,934 |
| Oct 30, 2025 | 30.86 | 30.90 | 30.73 | 30.73 | 30.63 | -0.89% | 5,269 |
| Oct 29, 2025 | 31.06 | 31.10 | 30.90 | 31.00 | 30.90 | -0.23% | 24,622 |
| Oct 28, 2025 | 31.07 | 31.17 | 31.05 | 31.07 | 30.97 | -0.26% | 6,289 |
| Oct 27, 2025 | 31.06 | 31.15 | 31.04 | 31.15 | 31.05 | 1.14% | 6,172 |
| Oct 24, 2025 | 30.92 | 30.92 | 30.80 | 30.80 | 30.70 | 0.54% | 3,979 |
| Oct 23, 2025 | 30.50 | 30.68 | 30.50 | 30.64 | 30.54 | 0.51% | 5,442 |
| Oct 22, 2025 | 30.62 | 30.62 | 30.48 | 30.48 | 30.38 | -0.52% | 554 |
| Oct 21, 2025 | 30.66 | 30.68 | 30.59 | 30.64 | 30.54 | 0.20% | 1,245 |
| Oct 20, 2025 | 30.57 | 30.65 | 30.57 | 30.58 | 30.48 | 0.92% | 8,257 |
| Oct 17, 2025 | 30.23 | 30.35 | 30.17 | 30.30 | 30.21 | 0.56% | 6,991 |
| Oct 16, 2025 | 30.42 | 30.43 | 30.05 | 30.13 | 30.04 | -0.92% | 4,841 |
| Oct 15, 2025 | 30.41 | 30.58 | 30.37 | 30.41 | 30.31 | 0.50% | 15,133 |
| Oct 14, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.16 | 0.09% | 219 |
| Oct 13, 2025 | 30.08 | 30.25 | 30.08 | 30.23 | 30.14 | 1.58% | 1,083 |