iShares S&P 500 3% Capped ETF (TOPC)

NYSEARCA: TOPC · Real-Time Price · USD

32.40

-0.17 (-0.52%)

At close: Apr 28, 2026, 3:34 PM

32.39

-0.01 (-0.03%)

After-hours: Apr 28, 2026, 6:24 PM EDT

TOPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.40	32.40	32.39	32.39	32.39	-0.55%	336
Apr 27, 2026	32.59	32.59	32.53	32.57	32.57	-0.08%	5,487
Apr 24, 2026	32.48	32.60	32.48	32.60	32.60	0.56%	2,720
Apr 23, 2026	32.43	32.53	32.27	32.41	32.41	-0.26%	1,703
Apr 22, 2026	32.51	32.51	32.44	32.50	32.50	0.86%	1,609
Apr 21, 2026	32.50	32.57	32.19	32.22	32.22	-0.59%	8,843
Apr 20, 2026	32.46	32.46	32.41	32.41	32.41	-0.26%	1,563
Apr 17, 2026	32.32	32.50	32.32	32.50	32.50	1.04%	1,012
Apr 16, 2026	32.06	32.16	32.06	32.16	32.16	0.34%	14,232
Apr 15, 2026	31.90	32.06	31.90	32.05	32.05	0.53%	2,024
Apr 14, 2026	31.70	31.88	31.70	31.88	31.88	1.00%	6,122
Apr 13, 2026	31.21	31.56	31.21	31.56	31.56	1.06%	4,795
Apr 10, 2026	31.33	31.34	31.23	31.23	31.23	-0.34%	991
Apr 9, 2026	31.23	31.34	31.13	31.34	31.34	0.63%	990
Apr 8, 2026	31.17	31.17	31.11	31.15	31.14	2.55%	2,357
Apr 7, 2026	30.29	30.37	30.19	30.37	30.37	0.08%	6,436
Apr 6, 2026	30.37	30.37	30.35	30.35	30.35	0.36%	271
Apr 2, 2026	30.14	30.24	30.14	30.24	30.24	-0.01%	440
Apr 1, 2026	30.19	30.36	30.19	30.24	30.24	0.80%	7,274
Mar 31, 2026	29.62	30.00	29.58	30.00	30.00	2.67%	9,859
Mar 30, 2026	29.45	29.53	29.14	29.22	29.22	-0.43%	11,523
Mar 27, 2026	29.62	29.62	29.35	29.35	29.35	-1.49%	2,427
Mar 26, 2026	30.05	30.07	29.79	29.79	29.79	-1.68%	7,402
Mar 25, 2026	30.45	30.45	30.30	30.30	30.30	0.51%	1,005
Mar 24, 2026	30.23	30.23	30.14	30.14	30.14	-0.31%	1,526
Mar 23, 2026	30.44	30.46	30.24	30.24	30.24	1.20%	723
Mar 20, 2026	30.22	30.22	29.79	29.88	29.88	-1.39%	1,651
Mar 19, 2026	30.15	30.35	30.15	30.30	30.30	-0.26%	1,089
Mar 18, 2026	30.59	30.62	30.36	30.38	30.38	-1.24%	20,787
Mar 17, 2026	30.87	30.87	30.75	30.76	30.76	-0.05%	3,809
Mar 16, 2026	30.86	30.86	30.77	30.77	30.70	0.96%	1,338
Mar 13, 2026	30.75	30.84	30.48	30.48	30.41	-0.40%	4,741
Mar 12, 2026	30.76	30.76	30.60	30.60	30.53	-1.48%	1,663
Mar 11, 2026	31.06	31.07	31.05	31.06	30.99	-0.12%	736
Mar 10, 2026	31.10	31.33	31.10	31.10	31.03	-0.31%	2,120
Mar 9, 2026	30.61	31.20	30.61	31.20	31.12	0.53%	3,475
Mar 6, 2026	30.95	31.12	30.95	31.03	30.96	-1.30%	24,124
Mar 5, 2026	31.57	31.57	31.21	31.44	31.37	-0.64%	7,330
Mar 4, 2026	31.50	31.69	31.50	31.64	31.57	0.86%	2,481
Mar 3, 2026	31.44	31.51	31.01	31.37	31.30	-1.10%	3,117
Mar 2, 2026	31.49	31.72	31.49	31.72	31.65	0.01%	13,981
Feb 27, 2026	31.63	31.72	31.60	31.72	31.65	-0.18%	4,397
Feb 26, 2026	31.62	31.78	31.58	31.78	31.70	-0.14%	66,402
Feb 25, 2026	31.82	31.83	31.82	31.82	31.75	0.83%	704
Feb 24, 2026	31.55	31.61	31.55	31.56	31.49	0.67%	10,563
Feb 23, 2026	31.70	31.70	31.32	31.35	31.28	-1.23%	7,684
Feb 20, 2026	31.53	31.74	31.53	31.74	31.67	0.52%	3,830
Feb 19, 2026	31.53	31.59	31.50	31.58	31.50	-0.17%	13,187
Feb 18, 2026	31.44	31.71	31.44	31.63	31.56	0.41%	17,924
Feb 17, 2026	31.47	31.50	31.31	31.50	31.43	0.07%	9,934
Feb 13, 2026	31.55	31.67	31.48	31.48	31.40	0.26%	1,186
Feb 12, 2026	31.98	31.98	31.38	31.40	31.32	-1.36%	8,285
Feb 11, 2026	31.96	31.96	31.71	31.83	31.75	0.14%	1,436
Feb 10, 2026	31.88	31.98	31.78	31.78	31.71	-0.14%	6,045
Feb 9, 2026	31.78	31.93	31.70	31.83	31.75	0.32%	8,285
Feb 6, 2026	31.25	31.79	31.25	31.73	31.66	1.90%	10,182
Feb 5, 2026	31.34	31.37	31.09	31.14	31.07	-1.11%	5,877
Feb 4, 2026	31.65	31.65	31.36	31.49	31.42	-0.35%	21,975
Feb 3, 2026	31.94	31.94	31.48	31.60	31.53	-0.78%	14,508
Feb 2, 2026	31.70	31.86	31.70	31.85	31.77	0.85%	9,354
Jan 30, 2026	31.84	31.84	31.50	31.58	31.51	-0.59%	8,196
Jan 29, 2026	31.66	31.77	31.55	31.77	31.69	0.15%	1,647
Jan 28, 2026	31.72	31.82	31.71	31.72	31.65	-0.13%	11,973
Jan 27, 2026	31.86	31.86	31.72	31.76	31.69	0.19%	19,522
Jan 26, 2026	31.72	31.74	31.68	31.70	31.63	0.54%	8,735
Jan 23, 2026	31.52	31.60	31.51	31.53	31.46	-0.31%	17,257
Jan 22, 2026	31.55	31.74	31.54	31.63	31.55	0.60%	16,905
Jan 21, 2026	31.21	31.50	31.20	31.44	31.37	1.26%	37,155
Jan 20, 2026	31.28	31.38	31.04	31.05	30.98	-1.93%	10,651
Jan 16, 2026	31.62	31.70	31.62	31.66	31.59	0.03%	3,592
Jan 15, 2026	31.71	31.79	31.65	31.65	31.58	0.25%	45,803
Jan 14, 2026	31.51	31.57	31.43	31.57	31.50	-0.35%	4,388
Jan 13, 2026	31.85	31.85	31.58	31.68	31.61	-0.27%	9,537
Jan 12, 2026	31.63	31.77	31.63	31.77	31.69	0.21%	8,803
Jan 9, 2026	31.59	31.74	31.53	31.70	31.63	0.67%	2,318
Jan 8, 2026	31.40	31.52	31.40	31.49	31.42	0.19%	17,365
Jan 7, 2026	31.62	31.63	31.43	31.43	31.36	-0.47%	8,597
Jan 6, 2026	31.55	31.64	31.55	31.58	31.51	0.69%	3,530
Jan 5, 2026	31.32	31.43	31.30	31.37	31.29	0.95%	7,014
Jan 2, 2026	31.01	31.07	31.01	31.07	31.00	0.26%	799
Dec 31, 2025	31.14	31.19	30.99	30.99	30.92	-0.86%	12,175
Dec 30, 2025	31.28	31.31	31.26	31.26	31.19	-0.11%	11,708
Dec 29, 2025	31.29	31.33	31.26	31.30	31.22	-0.35%	16,016
Dec 26, 2025	31.37	31.41	31.35	31.41	31.33	-0.02%	12,484
Dec 24, 2025	31.25	31.45	31.25	31.41	31.34	0.42%	23,326
Dec 23, 2025	31.23	31.29	31.22	31.28	31.21	0.13%	10,030
Dec 22, 2025	31.05	31.25	31.05	31.24	31.17	0.64%	15,319
Dec 19, 2025	30.92	31.05	30.92	31.04	30.97	0.71%	21,868
Dec 18, 2025	30.89	30.96	30.74	30.82	30.75	0.65%	3,300
Dec 17, 2025	30.97	30.97	30.62	30.62	30.55	-0.78%	6,671
Dec 16, 2025	30.89	30.93	30.75	30.86	30.79	-0.87%	7,233
Dec 15, 2025	31.13	31.13	31.05	31.13	30.96	0.02%	3,086
Dec 12, 2025	31.18	31.18	31.08	31.13	30.95	-0.78%	3,578
Dec 11, 2025	31.11	31.40	31.11	31.37	31.20	0.36%	6,675
Dec 10, 2025	31.00	31.29	31.00	31.26	31.09	0.84%	5,662
Dec 9, 2025	31.04	31.10	30.99	31.00	30.83	-0.13%	3,855
Dec 8, 2025	31.14	31.14	30.96	31.04	30.87	-0.32%	5,733
Dec 5, 2025	31.23	31.23	31.14	31.14	30.97	0.10%	37,280
Dec 4, 2025	31.22	31.22	31.07	31.11	30.94	0.03%	6,931
Dec 3, 2025	30.91	31.10	30.91	31.10	30.93	0.55%	4,360