NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
59.14
-0.45 (-0.75%)
At close: Jun 27, 2025, 4:00 PM
59.50
+0.36 (0.61%)
After-hours: Jun 27, 2025, 7:38 PM EDT
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 59.13 | 59.66 | 59.04 | 59.14 | 59.14 | -0.75% | 263,089 |
| Jun 26, 2025 | 59.50 | 59.83 | 59.16 | 59.59 | 59.59 | -0.28% | 240,888 |
| Jun 25, 2025 | 59.87 | 60.06 | 59.23 | 59.75 | 59.75 | -0.58% | 182,570 |
| Jun 24, 2025 | 59.75 | 60.49 | 59.49 | 60.10 | 58.73 | 2.32% | 245,831 |
| Jun 23, 2025 | 57.78 | 58.85 | 56.92 | 58.74 | 57.40 | -0.15% | 387,576 |
| Jun 20, 2025 | 60.23 | 60.30 | 58.31 | 58.83 | 57.49 | -0.42% | 382,712 |
| Jun 18, 2025 | 59.18 | 59.79 | 58.88 | 59.08 | 57.73 | -0.42% | 220,308 |
| Jun 17, 2025 | 59.89 | 60.03 | 58.73 | 59.33 | 57.97 | -3.28% | 348,036 |
| Jun 16, 2025 | 60.94 | 61.43 | 60.30 | 61.34 | 59.94 | 2.94% | 176,857 |
| Jun 13, 2025 | 59.66 | 60.05 | 59.10 | 59.59 | 58.23 | -1.37% | 296,972 |
| Jun 12, 2025 | 60.45 | 61.19 | 60.19 | 60.42 | 59.04 | -1.47% | 171,986 |
| Jun 11, 2025 | 61.76 | 62.00 | 61.15 | 61.32 | 59.92 | -0.52% | 145,857 |
| Jun 10, 2025 | 61.72 | 61.95 | 61.01 | 61.64 | 60.23 | 0.67% | 190,187 |
| Jun 9, 2025 | 60.54 | 61.23 | 60.21 | 61.23 | 59.83 | 3.96% | 223,950 |
| Jun 6, 2025 | 59.01 | 59.70 | 58.87 | 58.90 | 57.55 | 1.78% | 151,610 |
| Jun 5, 2025 | 59.57 | 59.77 | 57.67 | 57.87 | 56.55 | -2.46% | 205,011 |
| Jun 4, 2025 | 59.37 | 59.68 | 59.00 | 59.33 | 57.97 | -1.05% | 146,506 |
| Jun 3, 2025 | 59.64 | 60.19 | 59.24 | 59.96 | 58.59 | 1.47% | 164,935 |
| Jun 2, 2025 | 58.91 | 59.23 | 58.60 | 59.09 | 57.74 | -0.08% | 171,773 |
| May 30, 2025 | 59.55 | 59.70 | 58.61 | 59.14 | 57.79 | -0.54% | 139,547 |
| May 29, 2025 | 60.43 | 60.57 | 59.38 | 59.46 | 58.10 | -0.75% | 115,933 |
| May 28, 2025 | 60.63 | 60.73 | 59.82 | 59.91 | 58.54 | -1.77% | 151,235 |
| May 27, 2025 | 61.15 | 61.20 | 60.50 | 60.99 | 59.60 | 0.93% | 206,152 |
| May 23, 2025 | 60.37 | 60.86 | 60.05 | 60.43 | 59.05 | -1.24% | 146,280 |
| May 22, 2025 | 61.38 | 61.50 | 60.80 | 61.19 | 59.79 | 1.34% | 162,772 |
| May 21, 2025 | 59.61 | 60.77 | 59.28 | 60.38 | 59.00 | -1.55% | 188,917 |
| May 20, 2025 | 60.39 | 61.38 | 60.08 | 61.33 | 58.46 | 1.15% | 189,229 |
| May 19, 2025 | 59.41 | 60.72 | 59.30 | 60.63 | 57.79 | 0.90% | 217,755 |
| May 16, 2025 | 59.81 | 60.25 | 59.64 | 60.09 | 57.28 | 0.86% | 172,469 |
| May 15, 2025 | 59.27 | 60.00 | 58.70 | 59.58 | 56.79 | -0.02% | 188,111 |
| May 14, 2025 | 60.00 | 60.03 | 59.39 | 59.59 | 56.80 | -0.93% | 158,755 |
| May 13, 2025 | 59.75 | 60.29 | 59.46 | 60.15 | 57.34 | 2.21% | 144,228 |
| May 12, 2025 | 59.86 | 60.11 | 58.48 | 58.85 | 56.10 | -0.86% | 173,763 |
| May 9, 2025 | 59.27 | 59.50 | 58.95 | 59.36 | 56.58 | 1.45% | 117,515 |
| May 8, 2025 | 57.71 | 58.67 | 57.48 | 58.51 | 55.77 | 4.02% | 104,682 |
| May 7, 2025 | 56.42 | 56.73 | 55.96 | 56.25 | 53.62 | 1.31% | 47,868 |
| May 6, 2025 | 54.86 | 55.65 | 54.73 | 55.52 | 52.92 | 0.62% | 67,542 |
| May 5, 2025 | 55.07 | 55.45 | 54.80 | 55.18 | 52.60 | -2.13% | 113,694 |
| May 2, 2025 | 56.37 | 56.83 | 56.20 | 56.38 | 53.74 | 0.48% | 80,786 |
| May 1, 2025 | 56.09 | 56.51 | 55.67 | 56.11 | 53.49 | 2.15% | 66,293 |
| Apr 30, 2025 | 55.16 | 55.16 | 54.35 | 54.93 | 52.36 | -0.58% | 99,334 |
| Apr 29, 2025 | 55.23 | 55.50 | 55.00 | 55.25 | 52.67 | 0.22% | 102,895 |
| Apr 28, 2025 | 55.28 | 55.28 | 54.50 | 55.13 | 52.55 | -0.27% | 105,574 |
| Apr 25, 2025 | 54.78 | 55.40 | 54.64 | 55.28 | 52.70 | 1.80% | 103,001 |
| Apr 24, 2025 | 53.95 | 54.57 | 53.95 | 54.30 | 51.76 | 0.06% | 105,074 |
| Apr 23, 2025 | 54.71 | 54.81 | 53.60 | 54.27 | 51.73 | -0.79% | 114,531 |
| Apr 22, 2025 | 53.87 | 54.87 | 53.64 | 54.70 | 50.96 | 3.72% | 138,715 |
| Apr 21, 2025 | 52.74 | 53.32 | 52.20 | 52.74 | 49.13 | 2.45% | 176,132 |
| Apr 17, 2025 | 51.30 | 51.80 | 50.83 | 51.48 | 47.96 | 0.52% | 91,856 |
| Apr 16, 2025 | 50.81 | 51.68 | 50.64 | 51.22 | 47.71 | 0.52% | 56,668 |