NEOS Enhanced Income Aggregate Bond ETF (BNDI)
NYSEARCA: BNDI · Real-Time Price · USD
46.57
-0.10 (-0.21%)
May 5, 2025, 3:56 PM EDT - Market closed
BNDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 46.62 | 46.62 | 46.52 | 46.57 | 46.57 | -0.21% | 10,617 |
| May 2, 2025 | 46.71 | 46.72 | 46.62 | 46.67 | 46.67 | -0.34% | 9,332 |
| May 1, 2025 | 46.83 | 46.92 | 46.75 | 46.83 | 46.83 | -0.31% | 14,556 |
| Apr 30, 2025 | 46.89 | 46.98 | 46.79 | 46.98 | 46.98 | 0.06% | 10,556 |
| Apr 29, 2025 | 46.76 | 46.98 | 46.76 | 46.95 | 46.95 | 0.10% | 11,138 |
| Apr 28, 2025 | 46.68 | 46.90 | 46.55 | 46.90 | 46.90 | 0.51% | 6,917 |
| Apr 25, 2025 | 46.50 | 46.68 | 46.50 | 46.66 | 46.66 | 0.42% | 1,964 |
| Apr 24, 2025 | 46.40 | 46.48 | 46.40 | 46.47 | 46.47 | 0.58% | 3,913 |
| Apr 23, 2025 | 46.43 | 46.43 | 46.08 | 46.20 | 46.20 | -0.12% | 8,570 |
| Apr 22, 2025 | 46.35 | 46.35 | 46.22 | 46.25 | 46.04 | 0.58% | 5,466 |
| Apr 21, 2025 | 46.27 | 46.29 | 45.98 | 45.98 | 45.77 | -0.89% | 4,583 |
| Apr 17, 2025 | 46.49 | 46.49 | 46.40 | 46.40 | 46.18 | -0.14% | 1,048 |
| Apr 16, 2025 | 46.36 | 46.49 | 46.32 | 46.46 | 46.24 | 0.22% | 8,008 |
| Apr 15, 2025 | 46.23 | 46.41 | 46.17 | 46.35 | 46.14 | 0.19% | 8,288 |
| Apr 14, 2025 | 45.99 | 46.30 | 45.99 | 46.27 | 46.05 | 0.71% | 5,877 |
| Apr 11, 2025 | 45.55 | 45.95 | 44.93 | 45.94 | 45.73 | 0.03% | 6,815 |
| Apr 10, 2025 | 46.40 | 46.40 | 45.78 | 45.92 | 45.71 | -0.30% | 7,185 |
| Apr 9, 2025 | 45.17 | 46.06 | 45.00 | 46.06 | 45.85 | 0.87% | 23,472 |
| Apr 8, 2025 | 46.40 | 46.40 | 45.66 | 45.66 | 45.45 | -1.05% | 18,458 |
| Apr 7, 2025 | 46.74 | 46.74 | 45.83 | 46.15 | 45.93 | -1.18% | 32,469 |
| Apr 4, 2025 | 47.99 | 48.24 | 46.48 | 46.70 | 46.48 | -1.17% | 18,167 |
| Apr 3, 2025 | 47.43 | 47.46 | 47.15 | 47.26 | 47.04 | 0.11% | 5,966 |
| Apr 2, 2025 | 47.26 | 47.26 | 47.10 | 47.20 | 46.98 | -0.01% | 9,288 |
| Apr 1, 2025 | 47.22 | 47.26 | 47.18 | 47.21 | 46.99 | 0.21% | 8,044 |
| Mar 31, 2025 | 46.97 | 47.11 | 46.90 | 47.11 | 46.89 | 0.47% | 17,500 |
| Mar 28, 2025 | 46.92 | 46.94 | 46.87 | 46.89 | 46.67 | 0.28% | 6,468 |
| Mar 27, 2025 | 46.76 | 46.79 | 46.73 | 46.76 | 46.54 | -0.07% | 6,854 |
| Mar 26, 2025 | 46.83 | 46.83 | 46.79 | 46.79 | 46.57 | -0.74% | 5,328 |
| Mar 25, 2025 | 47.18 | 47.18 | 47.05 | 47.14 | 46.69 | 0.18% | 11,274 |
| Mar 24, 2025 | 47.17 | 47.19 | 47.03 | 47.05 | 46.61 | -0.38% | 8,512 |
| Mar 21, 2025 | 47.30 | 47.30 | 47.13 | 47.23 | 46.79 | -0.08% | 5,342 |
| Mar 20, 2025 | 47.43 | 47.43 | 47.26 | 47.27 | 46.82 | 0.02% | 12,060 |
| Mar 19, 2025 | 47.03 | 47.36 | 46.98 | 47.26 | 46.81 | 0.37% | 6,474 |
| Mar 18, 2025 | 47.03 | 47.09 | 47.01 | 47.09 | 46.64 | 0.11% | 7,762 |
| Mar 17, 2025 | 47.06 | 47.12 | 47.04 | 47.04 | 46.59 | 0.16% | 3,076 |
| Mar 14, 2025 | 46.88 | 46.98 | 46.88 | 46.96 | 46.51 | 0.01% | 12,215 |
| Mar 13, 2025 | 46.84 | 46.95 | 46.84 | 46.95 | 46.51 | 0.16% | 4,984 |
| Mar 12, 2025 | 46.86 | 46.97 | 46.82 | 46.88 | 46.43 | -0.20% | 24,254 |
| Mar 11, 2025 | 47.10 | 47.15 | 46.84 | 46.97 | 46.53 | -0.43% | 22,474 |
| Mar 10, 2025 | 47.18 | 47.26 | 47.10 | 47.17 | 46.73 | 0.24% | 6,251 |
| Mar 7, 2025 | 47.25 | 47.25 | 47.01 | 47.06 | 46.62 | -0.06% | 15,597 |
| Mar 6, 2025 | 47.12 | 47.12 | 46.95 | 47.09 | 46.64 | -0.35% | 24,730 |
| Mar 5, 2025 | 47.41 | 47.41 | 47.20 | 47.25 | 46.80 | -0.27% | 20,783 |
| Mar 4, 2025 | 47.53 | 47.53 | 47.28 | 47.38 | 46.93 | -0.19% | 14,177 |
| Mar 3, 2025 | 47.26 | 47.49 | 47.26 | 47.47 | 47.02 | 0.24% | 13,168 |
| Feb 28, 2025 | 47.23 | 47.39 | 47.23 | 47.36 | 46.91 | 0.29% | 10,809 |
| Feb 27, 2025 | 47.24 | 47.30 | 47.19 | 47.22 | 46.77 | -0.27% | 12,734 |
| Feb 26, 2025 | 47.26 | 47.35 | 47.24 | 47.35 | 46.90 | -0.24% | 11,345 |
| Feb 25, 2025 | 47.47 | 47.50 | 47.37 | 47.47 | 46.79 | 0.54% | 9,942 |
| Feb 24, 2025 | 47.13 | 47.22 | 47.13 | 47.21 | 46.54 | 0.14% | 7,456 |