NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
50.23
+0.14 (0.28%)
At close: Jun 27, 2025, 4:00 PM
50.25
+0.02 (0.04%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.14 | 50.28 | 50.05 | 50.23 | 50.23 | 0.28% | 1,979,224 |
| Jun 26, 2025 | 49.97 | 50.11 | 49.93 | 50.09 | 50.09 | 0.44% | 1,440,866 |
| Jun 25, 2025 | 49.92 | 49.94 | 49.75 | 49.87 | 49.87 | -0.93% | 1,384,763 |
| Jun 24, 2025 | 50.22 | 50.39 | 50.17 | 50.34 | 49.84 | 0.74% | 1,805,530 |
| Jun 23, 2025 | 49.69 | 49.99 | 49.46 | 49.97 | 49.47 | 0.73% | 2,303,873 |
| Jun 20, 2025 | 49.88 | 49.90 | 49.50 | 49.61 | 49.11 | -0.12% | 2,077,402 |
| Jun 18, 2025 | 49.73 | 49.87 | 49.58 | 49.67 | 49.17 | 0.10% | 1,720,881 |
| Jun 17, 2025 | 49.81 | 49.89 | 49.57 | 49.62 | 49.12 | -0.66% | 1,721,533 |
| Jun 16, 2025 | 49.87 | 50.03 | 49.80 | 49.95 | 49.45 | 0.75% | 1,552,822 |
| Jun 13, 2025 | 49.64 | 49.87 | 49.48 | 49.58 | 49.08 | -0.78% | 2,326,920 |
| Jun 12, 2025 | 49.77 | 49.97 | 49.73 | 49.97 | 49.47 | 0.26% | 1,100,021 |
| Jun 11, 2025 | 50.00 | 50.03 | 49.72 | 49.84 | 49.34 | -0.18% | 1,623,180 |
| Jun 10, 2025 | 49.77 | 49.94 | 49.70 | 49.93 | 49.43 | 0.42% | 1,456,746 |
| Jun 9, 2025 | 49.74 | 49.81 | 49.63 | 49.72 | 49.22 | 0.10% | 1,494,471 |
| Jun 6, 2025 | 49.63 | 49.74 | 49.54 | 49.67 | 49.17 | 0.83% | 1,245,664 |
| Jun 5, 2025 | 49.55 | 49.63 | 49.16 | 49.26 | 48.77 | -0.36% | 2,111,895 |
| Jun 4, 2025 | 49.54 | 49.55 | 49.40 | 49.44 | 48.95 | -0.02% | 1,515,682 |
| Jun 3, 2025 | 49.25 | 49.49 | 49.20 | 49.45 | 48.96 | 0.45% | 1,485,532 |
| Jun 2, 2025 | 49.02 | 49.24 | 48.76 | 49.23 | 48.74 | 0.43% | 1,574,819 |
| May 30, 2025 | 48.97 | 49.10 | 48.73 | 49.02 | 48.53 | - | 1,707,562 |
| May 29, 2025 | 49.16 | 49.17 | 48.84 | 49.02 | 48.53 | 0.20% | 1,131,469 |
| May 28, 2025 | 49.08 | 49.13 | 48.87 | 48.92 | 48.43 | -0.24% | 961,162 |
| May 27, 2025 | 48.80 | 49.05 | 48.70 | 49.04 | 48.55 | 1.32% | 1,279,641 |
| May 23, 2025 | 48.31 | 48.54 | 48.03 | 48.40 | 47.92 | -0.43% | 1,516,748 |
| May 22, 2025 | 48.59 | 48.78 | 48.50 | 48.61 | 48.12 | 0.04% | 1,274,351 |
| May 21, 2025 | 48.85 | 49.06 | 48.51 | 48.59 | 48.10 | -1.96% | 1,775,181 |
| May 20, 2025 | 49.58 | 49.62 | 49.41 | 49.56 | 48.56 | -0.16% | 1,680,935 |
| May 19, 2025 | 49.32 | 49.65 | 49.20 | 49.64 | 48.64 | 0.06% | 1,472,609 |
| May 16, 2025 | 49.49 | 49.61 | 49.37 | 49.61 | 48.61 | 0.38% | 1,087,106 |
| May 15, 2025 | 49.21 | 49.45 | 49.15 | 49.42 | 48.42 | 0.26% | 1,202,608 |
| May 14, 2025 | 49.30 | 49.35 | 49.17 | 49.29 | 48.29 | 0.06% | 1,421,435 |
| May 13, 2025 | 49.12 | 49.36 | 49.08 | 49.26 | 48.26 | 0.45% | 1,228,792 |
| May 12, 2025 | 48.99 | 49.06 | 48.72 | 49.04 | 48.05 | 2.27% | 1,330,629 |
| May 9, 2025 | 48.18 | 48.18 | 47.85 | 47.95 | 46.98 | -0.06% | 836,976 |
| May 8, 2025 | 48.14 | 48.28 | 47.77 | 47.98 | 47.01 | 0.50% | 956,943 |
| May 7, 2025 | 47.71 | 47.89 | 47.40 | 47.74 | 46.77 | 0.34% | 1,016,168 |
| May 6, 2025 | 47.52 | 47.83 | 47.45 | 47.58 | 46.62 | -0.59% | 679,409 |
| May 5, 2025 | 47.81 | 48.04 | 47.73 | 47.86 | 46.89 | -0.37% | 784,262 |
| May 2, 2025 | 47.88 | 48.13 | 47.76 | 48.04 | 47.07 | 1.14% | 903,008 |
| May 1, 2025 | 47.59 | 47.85 | 47.46 | 47.50 | 46.54 | 0.59% | 890,357 |
| Apr 30, 2025 | 46.68 | 47.38 | 46.22 | 47.22 | 46.27 | -0.02% | 1,405,689 |
| Apr 29, 2025 | 46.90 | 47.31 | 46.80 | 47.23 | 46.28 | 0.55% | 769,765 |
| Apr 28, 2025 | 46.98 | 47.15 | 46.49 | 46.97 | 46.02 | 0.11% | 916,921 |
| Apr 25, 2025 | 46.57 | 46.95 | 46.37 | 46.92 | 45.97 | 0.75% | 933,548 |
| Apr 24, 2025 | 45.83 | 46.63 | 45.70 | 46.57 | 45.63 | 1.93% | 1,201,796 |
| Apr 23, 2025 | 46.05 | 46.45 | 45.54 | 45.69 | 44.77 | 0.48% | 1,328,920 |
| Apr 22, 2025 | 44.89 | 45.62 | 44.81 | 45.47 | 44.11 | 2.48% | 1,405,088 |
| Apr 21, 2025 | 44.99 | 45.03 | 43.91 | 44.37 | 43.04 | -2.35% | 1,873,117 |
| Apr 17, 2025 | 45.55 | 45.79 | 45.20 | 45.44 | 44.08 | 0.24% | 968,728 |
| Apr 16, 2025 | 45.89 | 46.09 | 44.89 | 45.33 | 43.97 | -2.16% | 908,596 |