NEOS Enhanced Income Aggregate Bond ETF (BNDI)
NYSEARCA: BNDI · Real-Time Price · USD
46.36
-0.09 (-0.18%)
May 28, 2025, 3:44 PM EDT - Market closed
BNDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 46.37 | 46.40 | 46.28 | 46.36 | 46.36 | -0.18% | 15,457 |
| May 27, 2025 | 46.48 | 46.49 | 46.32 | 46.45 | 46.45 | 0.58% | 9,395 |
| May 23, 2025 | 46.13 | 46.20 | 46.08 | 46.18 | 46.18 | 0.14% | 7,187 |
| May 22, 2025 | 45.94 | 46.13 | 45.94 | 46.12 | 46.12 | 0.25% | 12,874 |
| May 21, 2025 | 46.16 | 46.17 | 45.98 | 46.00 | 46.00 | -1.16% | 6,640 |
| May 20, 2025 | 46.46 | 46.57 | 46.46 | 46.54 | 46.32 | -0.08% | 5,978 |
| May 19, 2025 | 46.37 | 46.58 | 46.37 | 46.58 | 46.36 | -0.10% | 6,667 |
| May 16, 2025 | 46.66 | 46.71 | 46.59 | 46.62 | 46.40 | 0.14% | 3,197 |
| May 15, 2025 | 46.43 | 46.58 | 46.43 | 46.55 | 46.34 | 0.52% | 3,132 |
| May 14, 2025 | 46.41 | 46.41 | 46.30 | 46.31 | 46.10 | -0.30% | 10,461 |
| May 13, 2025 | 46.53 | 46.53 | 46.40 | 46.45 | 46.23 | -0.07% | 18,506 |
| May 12, 2025 | 46.49 | 46.54 | 46.39 | 46.48 | 46.26 | -0.24% | 8,101 |
| May 9, 2025 | 46.61 | 46.67 | 46.59 | 46.59 | 46.37 | 0.04% | 4,106 |
| May 8, 2025 | 46.80 | 46.80 | 46.57 | 46.57 | 46.36 | -0.40% | 6,329 |
| May 7, 2025 | 46.70 | 46.76 | 46.60 | 46.76 | 46.54 | 0.22% | 6,279 |
| May 6, 2025 | 46.51 | 46.73 | 46.51 | 46.66 | 46.44 | 0.17% | 4,588 |
| May 5, 2025 | 46.62 | 46.62 | 46.52 | 46.57 | 46.36 | -0.21% | 10,617 |
| May 2, 2025 | 46.71 | 46.72 | 46.62 | 46.67 | 46.46 | -0.34% | 9,332 |
| May 1, 2025 | 46.83 | 46.92 | 46.75 | 46.83 | 46.61 | -0.31% | 14,556 |
| Apr 30, 2025 | 46.89 | 46.98 | 46.79 | 46.98 | 46.76 | 0.06% | 10,556 |
| Apr 29, 2025 | 46.76 | 46.98 | 46.76 | 46.95 | 46.73 | 0.10% | 11,138 |
| Apr 28, 2025 | 46.68 | 46.90 | 46.55 | 46.90 | 46.68 | 0.51% | 6,917 |
| Apr 25, 2025 | 46.50 | 46.68 | 46.50 | 46.66 | 46.44 | 0.42% | 1,964 |
| Apr 24, 2025 | 46.40 | 46.48 | 46.40 | 46.47 | 46.25 | 0.58% | 3,913 |
| Apr 23, 2025 | 46.43 | 46.43 | 46.08 | 46.20 | 45.98 | -0.12% | 8,570 |
| Apr 22, 2025 | 46.35 | 46.35 | 46.22 | 46.25 | 45.82 | 0.58% | 5,466 |
| Apr 21, 2025 | 46.27 | 46.29 | 45.98 | 45.98 | 45.56 | -0.89% | 4,583 |
| Apr 17, 2025 | 46.49 | 46.49 | 46.40 | 46.40 | 45.97 | -0.14% | 1,048 |
| Apr 16, 2025 | 46.36 | 46.49 | 46.32 | 46.46 | 46.03 | 0.22% | 8,008 |
| Apr 15, 2025 | 46.23 | 46.41 | 46.17 | 46.35 | 45.92 | 0.19% | 8,288 |
| Apr 14, 2025 | 45.99 | 46.30 | 45.99 | 46.27 | 45.84 | 0.71% | 5,877 |
| Apr 11, 2025 | 45.55 | 45.95 | 44.93 | 45.94 | 45.51 | 0.03% | 6,815 |
| Apr 10, 2025 | 46.40 | 46.40 | 45.78 | 45.92 | 45.50 | -0.30% | 7,185 |
| Apr 9, 2025 | 45.17 | 46.06 | 45.00 | 46.06 | 45.63 | 0.87% | 23,472 |
| Apr 8, 2025 | 46.40 | 46.40 | 45.66 | 45.66 | 45.24 | -1.05% | 18,458 |
| Apr 7, 2025 | 46.74 | 46.74 | 45.83 | 46.15 | 45.72 | -1.18% | 32,469 |
| Apr 4, 2025 | 47.99 | 48.24 | 46.48 | 46.70 | 46.27 | -1.17% | 18,167 |
| Apr 3, 2025 | 47.43 | 47.46 | 47.15 | 47.26 | 46.82 | 0.11% | 5,966 |
| Apr 2, 2025 | 47.26 | 47.26 | 47.10 | 47.20 | 46.76 | -0.01% | 9,288 |
| Apr 1, 2025 | 47.22 | 47.26 | 47.18 | 47.21 | 46.77 | 0.21% | 8,044 |
| Mar 31, 2025 | 46.97 | 47.11 | 46.90 | 47.11 | 46.67 | 0.47% | 17,500 |
| Mar 28, 2025 | 46.92 | 46.94 | 46.87 | 46.89 | 46.45 | 0.28% | 6,468 |
| Mar 27, 2025 | 46.76 | 46.79 | 46.73 | 46.76 | 46.32 | -0.07% | 6,854 |
| Mar 26, 2025 | 46.83 | 46.83 | 46.79 | 46.79 | 46.36 | -0.74% | 5,328 |
| Mar 25, 2025 | 47.18 | 47.18 | 47.05 | 47.14 | 46.48 | 0.18% | 11,274 |
| Mar 24, 2025 | 47.17 | 47.19 | 47.03 | 47.05 | 46.39 | -0.38% | 8,512 |
| Mar 21, 2025 | 47.30 | 47.30 | 47.13 | 47.23 | 46.57 | -0.08% | 5,342 |
| Mar 20, 2025 | 47.43 | 47.43 | 47.26 | 47.27 | 46.61 | 0.02% | 12,060 |
| Mar 19, 2025 | 47.03 | 47.36 | 46.98 | 47.26 | 46.60 | 0.37% | 6,474 |
| Mar 18, 2025 | 47.03 | 47.09 | 47.01 | 47.09 | 46.43 | 0.11% | 7,762 |