NEOS Enhanced Income Aggregate Bond ETF (BNDI)
NYSEARCA: BNDI · Real-Time Price · USD
47.01
-0.10 (-0.22%)
Jun 27, 2025, 3:50 PM EDT - Market closed
BNDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.08 | 47.13 | 47.01 | 47.01 | 47.01 | -0.22% | 3,901 |
| Jun 26, 2025 | 47.00 | 47.11 | 47.00 | 47.11 | 47.11 | 0.27% | 8,215 |
| Jun 25, 2025 | 46.90 | 47.02 | 46.85 | 46.99 | 46.99 | -0.48% | 19,951 |
| Jun 24, 2025 | 47.04 | 47.24 | 47.04 | 47.21 | 46.99 | 0.39% | 8,012 |
| Jun 23, 2025 | 47.08 | 47.10 | 47.01 | 47.03 | 46.81 | 0.28% | 14,984 |
| Jun 20, 2025 | 46.86 | 46.96 | 46.86 | 46.90 | 46.68 | -0.02% | 5,716 |
| Jun 18, 2025 | 46.92 | 46.98 | 46.82 | 46.91 | 46.69 | 0.19% | 11,854 |
| Jun 17, 2025 | 46.79 | 46.92 | 46.79 | 46.82 | 46.60 | 0.27% | 10,102 |
| Jun 16, 2025 | 46.82 | 46.84 | 46.67 | 46.70 | 46.48 | -0.07% | 3,931 |
| Jun 13, 2025 | 46.92 | 46.92 | 46.71 | 46.73 | 46.51 | -0.50% | 4,089 |
| Jun 12, 2025 | 46.88 | 46.98 | 46.84 | 46.97 | 46.75 | 0.45% | 12,273 |
| Jun 11, 2025 | 46.62 | 46.82 | 46.62 | 46.76 | 46.54 | 0.29% | 12,119 |
| Jun 10, 2025 | 46.59 | 46.63 | 46.58 | 46.62 | 46.40 | 0.15% | 2,687 |
| Jun 9, 2025 | 46.50 | 46.65 | 46.47 | 46.55 | 46.33 | 0.07% | 3,375 |
| Jun 6, 2025 | 46.54 | 46.57 | 46.47 | 46.52 | 46.30 | -0.40% | 18,713 |
| Jun 5, 2025 | 46.88 | 46.88 | 46.70 | 46.71 | 46.49 | -0.16% | 5,434 |
| Jun 4, 2025 | 46.74 | 46.82 | 46.74 | 46.78 | 46.56 | 0.49% | 8,729 |
| Jun 3, 2025 | 46.59 | 46.61 | 46.45 | 46.55 | 46.33 | 0.07% | 5,783 |
| Jun 2, 2025 | 46.52 | 46.57 | 46.45 | 46.52 | 46.30 | -0.18% | 5,481 |
| May 30, 2025 | 46.56 | 46.65 | 46.54 | 46.60 | 46.38 | 0.17% | 6,751 |
| May 29, 2025 | 46.46 | 46.55 | 46.46 | 46.52 | 46.30 | 0.35% | 6,084 |
| May 28, 2025 | 46.37 | 46.40 | 46.28 | 46.36 | 46.14 | -0.18% | 15,457 |
| May 27, 2025 | 46.48 | 46.49 | 46.32 | 46.45 | 46.23 | 0.58% | 9,395 |
| May 23, 2025 | 46.13 | 46.20 | 46.08 | 46.18 | 45.96 | 0.14% | 7,187 |
| May 22, 2025 | 45.94 | 46.13 | 45.94 | 46.12 | 45.90 | 0.25% | 12,874 |
| May 21, 2025 | 46.16 | 46.17 | 45.98 | 46.00 | 45.79 | -1.16% | 6,640 |
| May 20, 2025 | 46.46 | 46.57 | 46.46 | 46.54 | 46.11 | -0.08% | 5,978 |
| May 19, 2025 | 46.37 | 46.58 | 46.37 | 46.58 | 46.14 | -0.10% | 6,667 |
| May 16, 2025 | 46.66 | 46.71 | 46.59 | 46.62 | 46.19 | 0.14% | 3,197 |
| May 15, 2025 | 46.43 | 46.58 | 46.43 | 46.55 | 46.12 | 0.52% | 3,132 |
| May 14, 2025 | 46.41 | 46.41 | 46.30 | 46.31 | 45.88 | -0.30% | 10,461 |
| May 13, 2025 | 46.53 | 46.53 | 46.40 | 46.45 | 46.02 | -0.07% | 18,506 |
| May 12, 2025 | 46.49 | 46.54 | 46.39 | 46.48 | 46.05 | -0.24% | 8,101 |
| May 9, 2025 | 46.61 | 46.67 | 46.59 | 46.59 | 46.16 | 0.04% | 4,106 |
| May 8, 2025 | 46.80 | 46.80 | 46.57 | 46.57 | 46.14 | -0.40% | 6,329 |
| May 7, 2025 | 46.70 | 46.76 | 46.60 | 46.76 | 46.32 | 0.22% | 6,279 |
| May 6, 2025 | 46.51 | 46.73 | 46.51 | 46.66 | 46.22 | 0.17% | 4,588 |
| May 5, 2025 | 46.62 | 46.62 | 46.52 | 46.57 | 46.14 | -0.21% | 10,617 |
| May 2, 2025 | 46.71 | 46.72 | 46.62 | 46.67 | 46.24 | -0.34% | 9,332 |
| May 1, 2025 | 46.83 | 46.92 | 46.75 | 46.83 | 46.40 | -0.31% | 14,556 |
| Apr 30, 2025 | 46.89 | 46.98 | 46.79 | 46.98 | 46.54 | 0.06% | 10,556 |
| Apr 29, 2025 | 46.76 | 46.98 | 46.76 | 46.95 | 46.51 | 0.10% | 11,138 |
| Apr 28, 2025 | 46.68 | 46.90 | 46.55 | 46.90 | 46.46 | 0.51% | 6,917 |
| Apr 25, 2025 | 46.50 | 46.68 | 46.50 | 46.66 | 46.23 | 0.42% | 1,964 |
| Apr 24, 2025 | 46.40 | 46.48 | 46.40 | 46.47 | 46.03 | 0.58% | 3,913 |
| Apr 23, 2025 | 46.43 | 46.43 | 46.08 | 46.20 | 45.77 | -0.12% | 8,570 |
| Apr 22, 2025 | 46.35 | 46.35 | 46.22 | 46.25 | 45.61 | 0.58% | 5,466 |
| Apr 21, 2025 | 46.27 | 46.29 | 45.98 | 45.98 | 45.34 | -0.89% | 4,583 |
| Apr 17, 2025 | 46.49 | 46.49 | 46.40 | 46.40 | 45.75 | -0.14% | 1,048 |
| Apr 16, 2025 | 46.36 | 46.49 | 46.32 | 46.46 | 45.81 | 0.22% | 8,008 |