NEOS Enhanced Income Aggregate Bond ETF (BNDI)
NYSEARCA: BNDI · Real-Time Price · USD
46.88
+0.13 (0.28%)
At close: Mar 28, 2025, 3:56 PM
46.82
-0.07 (-0.14%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BNDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.92 | 46.94 | 46.87 | 46.89 | 46.89 | 0.28% | 6,468 |
| Mar 27, 2025 | 46.76 | 46.79 | 46.73 | 46.76 | 46.76 | -0.07% | 6,854 |
| Mar 26, 2025 | 46.83 | 46.83 | 46.79 | 46.79 | 46.79 | -0.74% | 5,328 |
| Mar 25, 2025 | 47.18 | 47.18 | 47.05 | 47.14 | 46.91 | 0.18% | 11,274 |
| Mar 24, 2025 | 47.17 | 47.19 | 47.03 | 47.05 | 46.83 | -0.38% | 8,512 |
| Mar 21, 2025 | 47.30 | 47.30 | 47.13 | 47.23 | 47.01 | -0.08% | 5,342 |
| Mar 20, 2025 | 47.43 | 47.43 | 47.26 | 47.27 | 47.04 | 0.02% | 12,060 |
| Mar 19, 2025 | 47.03 | 47.36 | 46.98 | 47.26 | 47.03 | 0.37% | 6,474 |
| Mar 18, 2025 | 47.03 | 47.09 | 47.01 | 47.09 | 46.86 | 0.11% | 7,762 |
| Mar 17, 2025 | 47.06 | 47.12 | 47.04 | 47.04 | 46.81 | 0.16% | 3,076 |
| Mar 14, 2025 | 46.88 | 46.98 | 46.88 | 46.96 | 46.73 | 0.01% | 12,215 |
| Mar 13, 2025 | 46.84 | 46.95 | 46.84 | 46.95 | 46.73 | 0.16% | 4,984 |
| Mar 12, 2025 | 46.86 | 46.97 | 46.82 | 46.88 | 46.65 | -0.20% | 24,254 |
| Mar 11, 2025 | 47.10 | 47.15 | 46.84 | 46.97 | 46.74 | -0.43% | 22,474 |
| Mar 10, 2025 | 47.18 | 47.26 | 47.10 | 47.17 | 46.95 | 0.24% | 6,251 |
| Mar 7, 2025 | 47.25 | 47.25 | 47.01 | 47.06 | 46.83 | -0.06% | 15,597 |
| Mar 6, 2025 | 47.12 | 47.12 | 46.95 | 47.09 | 46.86 | -0.35% | 24,730 |
| Mar 5, 2025 | 47.41 | 47.41 | 47.20 | 47.25 | 47.02 | -0.27% | 20,783 |
| Mar 4, 2025 | 47.53 | 47.53 | 47.28 | 47.38 | 47.15 | -0.19% | 14,177 |
| Mar 3, 2025 | 47.26 | 47.49 | 47.26 | 47.47 | 47.24 | 0.24% | 13,168 |
| Feb 28, 2025 | 47.23 | 47.39 | 47.23 | 47.36 | 47.13 | 0.29% | 10,809 |
| Feb 27, 2025 | 47.24 | 47.30 | 47.19 | 47.22 | 46.99 | -0.27% | 12,734 |
| Feb 26, 2025 | 47.26 | 47.35 | 47.24 | 47.35 | 47.12 | -0.24% | 11,345 |
| Feb 25, 2025 | 47.47 | 47.50 | 47.37 | 47.47 | 47.01 | 0.54% | 9,942 |
| Feb 24, 2025 | 47.13 | 47.22 | 47.13 | 47.21 | 46.76 | 0.14% | 7,456 |
| Feb 21, 2025 | 47.12 | 47.21 | 47.12 | 47.14 | 46.69 | 0.35% | 4,243 |
| Feb 20, 2025 | 46.92 | 47.01 | 46.92 | 46.98 | 46.53 | 0.10% | 13,393 |
| Feb 19, 2025 | 46.89 | 46.93 | 46.85 | 46.93 | 46.48 | 0.19% | 30,219 |
| Feb 18, 2025 | 47.03 | 47.03 | 46.81 | 46.84 | 46.39 | -0.36% | 17,517 |
| Feb 14, 2025 | 47.10 | 47.11 | 46.99 | 47.02 | 46.56 | 0.31% | 20,352 |
| Feb 13, 2025 | 46.80 | 46.87 | 46.80 | 46.87 | 46.42 | 0.62% | 3,999 |
| Feb 12, 2025 | 46.61 | 46.61 | 46.53 | 46.58 | 46.13 | -0.50% | 8,131 |
| Feb 11, 2025 | 46.83 | 46.83 | 46.71 | 46.82 | 46.36 | -0.15% | 14,549 |
| Feb 10, 2025 | 46.96 | 47.00 | 46.88 | 46.89 | 46.43 | -0.05% | 14,034 |
| Feb 7, 2025 | 46.94 | 46.94 | 46.86 | 46.91 | 46.46 | -0.31% | 31,240 |
| Feb 6, 2025 | 47.08 | 47.11 | 47.03 | 47.06 | 46.60 | -0.08% | 121,680 |
| Feb 5, 2025 | 46.91 | 47.16 | 46.91 | 47.10 | 46.64 | 0.57% | 8,876 |
| Feb 4, 2025 | 46.67 | 46.85 | 46.66 | 46.83 | 46.38 | 0.24% | 10,941 |
| Feb 3, 2025 | 46.78 | 46.82 | 46.71 | 46.72 | 46.27 | 0.11% | 9,895 |
| Jan 31, 2025 | 46.82 | 46.86 | 46.64 | 46.67 | 46.22 | -0.27% | 5,173 |
| Jan 30, 2025 | 46.80 | 46.84 | 46.80 | 46.80 | 46.35 | 0.15% | 1,373 |
| Jan 29, 2025 | 46.76 | 46.78 | 46.72 | 46.73 | 46.28 | -0.03% | 3,069 |
| Jan 28, 2025 | 46.70 | 46.74 | 46.64 | 46.74 | 46.29 | 0.03% | 10,626 |
| Jan 27, 2025 | 46.64 | 46.79 | 46.64 | 46.73 | 46.28 | 0.46% | 5,025 |
| Jan 24, 2025 | 46.43 | 46.54 | 46.43 | 46.52 | 46.07 | 0.17% | 9,755 |
| Jan 23, 2025 | 46.39 | 46.46 | 46.39 | 46.44 | 45.99 | -0.17% | 2,933 |
| Jan 22, 2025 | 46.56 | 46.59 | 46.49 | 46.51 | 46.07 | -0.69% | 3,416 |
| Jan 21, 2025 | 46.83 | 46.86 | 46.78 | 46.84 | 46.16 | 0.31% | 3,085 |
| Jan 17, 2025 | 46.78 | 46.78 | 46.62 | 46.69 | 46.02 | 0.04% | 19,265 |
| Jan 16, 2025 | 46.53 | 46.69 | 46.53 | 46.67 | 46.00 | 0.21% | 38,345 |