NEOS Bitcoin High Income ETF (BTCI)

BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	47.92	48.08	47.23	47.33	47.33	-1.87%	106,999
Jan 14, 2026	47.41	48.23	47.27	48.23	48.23	2.64%	659,242
Jan 13, 2026	46.14	47.11	45.99	46.99	46.99	2.53%	829,772
Jan 12, 2026	45.38	46.08	45.25	45.83	45.83	1.24%	908,100
Jan 9, 2026	45.33	45.90	45.00	45.27	45.27	-0.44%	494,673
Jan 8, 2026	44.95	45.60	44.69	45.47	45.47	0.04%	454,412
Jan 7, 2026	45.58	45.87	45.29	45.45	45.45	-1.26%	473,594
Jan 6, 2026	46.88	46.88	45.50	46.03	46.03	-1.52%	590,512
Jan 5, 2026	46.18	46.90	45.90	46.74	46.74	4.10%	826,671
Jan 2, 2026	44.48	45.41	44.33	44.90	44.90	2.00%	583,716
Dec 31, 2025	44.71	44.87	43.80	44.02	44.02	-0.38%	641,433
Dec 30, 2025	44.20	44.89	44.10	44.19	44.19	0.87%	532,581
Dec 29, 2025	44.01	44.27	43.71	43.81	43.81	-0.54%	704,288
Dec 26, 2025	44.56	44.62	43.49	44.05	44.05	0.36%	750,337
Dec 24, 2025	43.85	44.00	43.40	43.89	43.89	-2.53%	422,137
Dec 23, 2025	45.02	45.35	44.46	45.03	44.03	-1.03%	643,211
Dec 22, 2025	46.12	46.32	45.14	45.50	44.49	0.55%	655,974
Dec 19, 2025	45.05	45.76	44.59	45.25	44.25	3.36%	538,304
Dec 18, 2025	45.33	45.79	43.43	43.78	42.81	-0.79%	611,707
Dec 17, 2025	45.06	46.21	43.85	44.13	43.15	-1.98%	487,509
Dec 16, 2025	44.58	45.22	44.58	45.02	44.02	2.09%	410,522
Dec 15, 2025	45.96	46.05	43.80	44.10	43.12	-4.55%	875,104
Dec 12, 2025	47.03	47.32	45.80	46.20	45.18	-1.56%	464,883
Dec 11, 2025	46.09	46.93	45.75	46.93	45.89	-0.72%	466,638
Dec 10, 2025	46.97	47.92	46.68	47.27	46.22	-0.25%	600,479
Dec 9, 2025	46.07	47.93	45.96	47.39	46.34	2.46%	791,676
Dec 8, 2025	46.42	46.60	45.74	46.25	45.23	1.40%	922,754
Dec 5, 2025	46.16	46.50	45.05	45.61	44.60	-3.18%	557,515
Dec 4, 2025	47.23	47.29	46.28	47.11	46.07	-0.32%	380,275
Dec 3, 2025	47.00	47.36	46.60	47.26	46.21	2.01%	453,887
Dec 2, 2025	45.17	46.79	45.06	46.33	45.30	5.73%	707,766
Dec 1, 2025	44.25	44.29	43.08	43.82	42.85	-5.13%	1,064,353
Nov 28, 2025	47.42	47.50	45.98	46.19	45.17	0.76%	567,385
Nov 26, 2025	44.48	45.95	44.06	45.84	44.83	0.61%	636,316
Nov 25, 2025	45.35	45.80	44.78	45.56	43.56	-1.64%	831,104
Nov 24, 2025	44.68	46.41	44.26	46.32	44.28	5.18%	746,415
Nov 21, 2025	43.60	44.46	42.82	44.04	42.10	-1.78%	1,072,760
Nov 20, 2025	47.69	47.74	44.70	44.84	42.87	-3.65%	851,408
Nov 19, 2025	47.47	47.98	46.00	46.54	44.49	-3.78%	903,631
Nov 18, 2025	47.50	48.70	47.25	48.37	46.24	1.26%	656,580
Nov 17, 2025	48.91	49.80	47.37	47.77	45.67	-2.31%	859,950
Nov 14, 2025	49.41	50.44	48.83	48.90	46.75	-3.65%	1,050,118
Nov 13, 2025	52.85	53.39	50.64	50.75	48.52	-3.52%	842,776
Nov 12, 2025	54.00	54.12	52.14	52.60	50.29	-1.18%	539,686
Nov 11, 2025	54.25	54.25	53.05	53.23	50.89	-2.58%	378,200
Nov 10, 2025	54.99	54.99	53.95	54.64	52.24	1.83%	500,478
Nov 7, 2025	51.84	53.66	51.45	53.66	51.30	2.64%	592,667
Nov 6, 2025	53.19	53.19	51.86	52.28	49.98	-2.41%	679,958
Nov 5, 2025	52.84	53.86	52.66	53.57	51.21	2.90%	477,101
Nov 4, 2025	53.50	53.90	51.39	52.06	49.77	-5.03%	1,050,439

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.