Skip to main content
iShares S&P 500 3% Capped ETF (TOPC)
NYSEARCA: TOPC · Real-Time Price · USD
31.14
+0.03 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

TOPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.2331.2331.1431.1431.140.10%37,280
Dec 4, 202531.2231.2231.0731.1131.110.03%6,931
Dec 3, 202530.9131.1030.9131.1031.100.55%4,360
Dec 2, 202530.9330.9830.8530.9330.930.21%4,931
Dec 1, 202531.0231.0430.8730.8730.87-0.61%15,461
Nov 28, 202530.9431.0830.9431.0631.060.53%614
Nov 26, 202530.9031.1730.8330.8930.890.68%27,836
Nov 25, 202530.4530.7030.4030.6830.681.25%28,642
Nov 24, 202530.1630.3830.0930.3030.301.25%30,861
Nov 21, 202529.7130.0929.7029.9329.921.17%3,887
Nov 20, 202530.5330.5429.5829.5829.58-1.33%3,858
Nov 19, 202530.2030.2029.9329.9829.98-0.10%6,157
Nov 18, 202529.8730.1629.8430.0130.01-0.48%17,654
Nov 17, 202530.4630.5130.1630.1630.16-0.90%8,489
Nov 14, 202530.2530.6230.2530.4330.43-0.18%9,792
Nov 13, 202530.8930.8930.4630.4830.48-1.54%10,913
Nov 12, 202531.0131.0130.9430.9630.960.15%3,923
Nov 11, 202530.8630.9130.8630.9130.910.40%2,197
Nov 10, 202530.7630.8430.6930.7930.791.21%4,836
Nov 7, 202530.1230.4230.1230.4230.420.17%4,471
Nov 6, 202530.6030.6130.3730.3730.37-0.98%1,850
Nov 5, 202530.5830.7530.5830.6730.670.56%12,370
Nov 4, 202530.4830.6730.4830.5030.50-1.01%3,498
Nov 3, 202530.7730.8430.6430.8130.810.13%11,359
Oct 31, 202530.8630.9030.7130.7730.770.15%16,934
Oct 30, 202530.8630.9030.7330.7330.73-0.89%5,269
Oct 29, 202531.0631.1030.9031.0031.00-0.23%24,622
Oct 28, 202531.0731.1731.0531.0731.07-0.26%6,289
Oct 27, 202531.0631.1531.0431.1531.151.14%6,172
Oct 24, 202530.9230.9230.8030.8030.800.54%3,979
Oct 23, 202530.5030.6830.5030.6430.640.51%5,442
Oct 22, 202530.6230.6230.4830.4830.48-0.52%554
Oct 21, 202530.6630.6830.5930.6430.640.20%1,245
Oct 20, 202530.5730.6530.5730.5830.580.92%8,257
Oct 17, 202530.2330.3530.1730.3030.300.56%6,991
Oct 16, 202530.4230.4330.0530.1330.13-0.92%4,841
Oct 15, 202530.4130.5830.3730.4130.410.50%15,133
Oct 14, 202530.2630.2630.2630.2630.260.09%219
Oct 13, 202530.0830.2530.0830.2330.231.58%1,083
Oct 10, 202530.6330.6529.7629.7629.76-2.53%11,391
Oct 9, 202530.6130.6130.5330.5330.53-0.40%692
Oct 8, 202530.6630.6630.6630.6630.650.51%522
Oct 7, 202530.5430.5430.4630.5030.50-0.42%567
Oct 6, 202530.6930.6930.5730.6330.630.44%3,304
Oct 3, 202530.5830.6130.5030.5030.500.02%1,185
Oct 2, 202530.4930.5230.4130.4930.490.02%11,179
Oct 1, 202530.4830.4830.4830.4830.480.35%30
Sep 30, 202530.2830.3830.2430.3830.380.29%1,255
Sep 29, 202530.3730.3730.2630.2930.290.20%3,832
Sep 26, 202530.1330.2330.1030.2330.230.74%2,454
Sep 25, 202530.1130.1129.9830.0130.01-0.70%4,089
Sep 24, 202530.1730.2230.1730.2230.22-0.17%5,457
Sep 23, 202530.4530.4530.2430.2730.27-0.40%1,622
Sep 22, 202530.3230.3930.3030.3930.390.20%1,323
Sep 19, 202530.2830.3330.2530.3330.330.38%1,413
Sep 18, 202530.2330.2630.2230.2230.220.46%814
Sep 17, 202530.1430.1430.0030.0830.08-0.06%5,738
Sep 16, 202530.1730.1830.0630.1030.10-0.23%2,149
Sep 15, 202530.2530.2530.1730.1730.070.26%4,053
Sep 12, 202530.1530.1530.0930.0929.99-0.20%1,712
Sep 11, 202529.9530.1529.9530.1530.050.93%1,683
Sep 10, 202529.9429.9429.8729.8729.780.32%368
Sep 9, 202529.7329.7829.7129.7829.680.28%822
Sep 8, 202529.6929.7029.6429.7029.600.12%1,056
Sep 5, 202529.8129.8329.5329.6629.560.07%2,134
Sep 4, 202529.4129.6429.4029.6429.540.82%6,830
Sep 3, 202529.4329.4329.3129.4029.300.20%786
Sep 2, 202529.2229.3429.1429.3429.24-0.49%4,735
Aug 29, 202529.4729.4829.4429.4829.39-0.59%770
Aug 28, 202529.6529.6629.6529.6629.560.30%508
Aug 27, 202529.5429.5729.5429.5729.470.28%909
Aug 26, 202529.4129.4929.4129.4929.390.50%1,102
Aug 25, 202529.4429.4829.3429.3429.24-0.56%7,867
Aug 22, 202529.5129.5929.5129.5129.411.46%798
Aug 21, 202529.1229.1329.0829.0828.98-0.45%2,402
Aug 20, 202529.2129.2629.1229.2129.11-29,259
Aug 19, 202529.3529.3829.2129.2129.12-0.45%2,621
Aug 18, 202529.3429.3629.3429.3429.250.04%1,840
Aug 15, 202529.3829.3929.3329.3329.23-0.29%612
Aug 14, 202529.3429.4329.3029.4129.32-2,259
Aug 13, 202529.3629.4129.3629.4129.320.42%1,744
Aug 12, 202529.0929.2929.0529.2929.191.28%2,888
Aug 11, 202529.0029.0028.9228.9228.83-0.34%317
Aug 8, 202529.0429.0428.9729.0228.930.80%3,383
Aug 7, 202528.7928.7928.7928.7928.70-0.31%87
Aug 6, 202528.8228.9128.8228.8828.780.52%3,106
Aug 5, 202528.6828.7328.6828.7328.64-0.35%520
Aug 4, 202528.7028.8328.7028.8328.741.32%1,538
Aug 1, 202528.4128.4628.4128.4628.36-1.30%1,399
Jul 31, 202529.1529.1528.8328.8328.73-0.63%13,443
Jul 30, 202529.1429.1728.9029.0128.92-0.27%36,801
Jul 29, 202529.1629.1629.0929.0928.99-0.24%1,176
Jul 28, 202529.2329.2429.1629.1629.06-0.12%469
Jul 25, 202529.1229.2329.1229.1929.100.35%10,441
Jul 24, 202529.1429.1429.0929.0929.000.04%4,520
Jul 23, 202528.9629.0828.9629.0828.980.70%539
Jul 22, 202528.8028.9028.7728.8828.780.24%11,615
Jul 21, 202528.9128.9128.8128.8128.710.17%1,801
Jul 18, 202528.8128.8128.7128.7628.66-0.08%2,253
Jul 17, 202528.7228.7828.7228.7828.690.57%4,771