NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
55.27
+0.97 (1.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 54.78 | 55.40 | 54.64 | 55.28 | 55.28 | 1.80% | 103,001 |
| Apr 24, 2025 | 53.95 | 54.57 | 53.95 | 54.30 | 54.30 | 0.06% | 105,074 |
| Apr 23, 2025 | 54.71 | 54.81 | 53.60 | 54.27 | 54.27 | -0.79% | 114,531 |
| Apr 22, 2025 | 53.87 | 54.87 | 53.64 | 54.70 | 53.46 | 3.72% | 138,715 |
| Apr 21, 2025 | 52.74 | 53.32 | 52.20 | 52.74 | 51.54 | 2.45% | 176,132 |
| Apr 17, 2025 | 51.30 | 51.80 | 50.83 | 51.48 | 50.31 | 0.52% | 91,856 |
| Apr 16, 2025 | 50.81 | 51.68 | 50.64 | 51.22 | 50.05 | 0.52% | 56,668 |
| Apr 15, 2025 | 51.77 | 52.16 | 50.83 | 50.95 | 49.80 | -0.29% | 71,950 |
| Apr 14, 2025 | 50.99 | 51.73 | 50.48 | 51.10 | 49.94 | 0.97% | 87,024 |
| Apr 11, 2025 | 49.70 | 50.72 | 49.32 | 50.61 | 49.46 | 4.58% | 55,694 |
| Apr 10, 2025 | 49.56 | 49.86 | 47.80 | 48.40 | 47.30 | -2.31% | 97,009 |
| Apr 9, 2025 | 46.58 | 50.06 | 46.58 | 49.54 | 48.42 | 6.29% | 105,559 |
| Apr 8, 2025 | 48.60 | 49.00 | 46.36 | 46.61 | 45.55 | -1.71% | 117,705 |
| Apr 7, 2025 | 47.12 | 48.90 | 45.93 | 47.42 | 46.35 | -5.97% | 226,177 |
| Apr 4, 2025 | 49.92 | 50.71 | 49.30 | 50.43 | 49.29 | 1.63% | 98,759 |
| Apr 3, 2025 | 49.77 | 50.10 | 49.27 | 49.62 | 48.50 | -4.60% | 164,541 |
| Apr 2, 2025 | 51.08 | 52.40 | 50.98 | 52.01 | 50.83 | 1.62% | 70,293 |
| Apr 1, 2025 | 50.60 | 51.51 | 49.96 | 51.18 | 50.02 | 2.44% | 96,454 |
| Mar 31, 2025 | 49.97 | 50.72 | 49.35 | 49.96 | 48.83 | -1.50% | 125,499 |
| Mar 28, 2025 | 51.56 | 51.73 | 50.40 | 50.72 | 49.57 | -3.51% | 158,491 |
| Mar 27, 2025 | 52.11 | 52.95 | 51.07 | 52.57 | 51.37 | 0.63% | 92,369 |
| Mar 26, 2025 | 52.77 | 53.08 | 51.87 | 52.24 | 51.05 | -4.10% | 130,041 |
| Mar 25, 2025 | 54.44 | 54.63 | 53.86 | 54.47 | 51.91 | 0.04% | 143,603 |
| Mar 24, 2025 | 53.97 | 54.84 | 53.68 | 54.45 | 51.89 | 4.99% | 129,325 |
| Mar 21, 2025 | 51.74 | 52.15 | 51.50 | 51.86 | 49.42 | -0.50% | 83,499 |
| Mar 20, 2025 | 52.54 | 53.30 | 51.73 | 52.12 | 49.67 | -0.87% | 108,074 |
| Mar 19, 2025 | 51.70 | 52.90 | 51.64 | 52.58 | 50.11 | 3.08% | 61,410 |
| Mar 18, 2025 | 50.98 | 51.01 | 50.14 | 51.01 | 48.61 | -2.24% | 47,926 |
| Mar 17, 2025 | 51.50 | 52.28 | 51.00 | 52.18 | 49.73 | 0.35% | 84,271 |
| Mar 14, 2025 | 51.39 | 52.45 | 51.20 | 52.00 | 49.55 | 5.05% | 40,994 |
| Mar 13, 2025 | 50.98 | 50.98 | 49.45 | 49.50 | 47.17 | -3.21% | 33,985 |
| Mar 12, 2025 | 51.27 | 51.87 | 49.89 | 51.14 | 48.74 | 0.10% | 54,632 |
| Mar 11, 2025 | 50.00 | 51.33 | 49.00 | 51.09 | 48.69 | 4.61% | 83,431 |
| Mar 10, 2025 | 50.96 | 51.15 | 47.90 | 48.84 | 46.54 | -8.06% | 158,153 |
| Mar 7, 2025 | 54.10 | 55.12 | 52.63 | 53.12 | 50.62 | -1.65% | 55,349 |
| Mar 6, 2025 | 54.44 | 55.07 | 53.46 | 54.01 | 51.47 | -0.99% | 66,129 |
| Mar 5, 2025 | 54.41 | 54.70 | 53.36 | 54.55 | 51.99 | 3.14% | 71,740 |
| Mar 4, 2025 | 50.85 | 53.80 | 50.01 | 52.89 | 50.40 | 0.76% | 68,888 |
| Mar 3, 2025 | 56.43 | 56.62 | 52.00 | 52.49 | 50.02 | 1.84% | 135,809 |
| Feb 28, 2025 | 50.16 | 52.23 | 49.56 | 51.54 | 49.12 | 0.84% | 120,448 |
| Feb 27, 2025 | 52.74 | 52.97 | 50.63 | 51.11 | 48.71 | -1.06% | 93,413 |
| Feb 26, 2025 | 52.45 | 54.19 | 50.40 | 51.66 | 49.23 | -6.94% | 115,878 |
| Feb 25, 2025 | 56.20 | 56.37 | 54.10 | 55.51 | 51.47 | -6.28% | 206,587 |
| Feb 24, 2025 | 60.10 | 60.36 | 59.01 | 59.23 | 54.92 | -0.77% | 104,669 |
| Feb 21, 2025 | 62.30 | 62.45 | 59.58 | 59.69 | 55.35 | -3.54% | 199,339 |
| Feb 20, 2025 | 61.51 | 61.98 | 61.00 | 61.88 | 57.38 | 2.28% | 91,563 |
| Feb 19, 2025 | 60.59 | 60.73 | 60.07 | 60.50 | 56.10 | 2.13% | 105,541 |
| Feb 18, 2025 | 61.23 | 61.23 | 58.78 | 59.24 | 54.93 | -2.90% | 227,487 |
| Feb 14, 2025 | 60.66 | 62.09 | 60.57 | 61.01 | 56.57 | 1.03% | 77,204 |
| Feb 13, 2025 | 60.62 | 60.68 | 59.75 | 60.39 | 56.00 | -0.90% | 82,845 |