NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
61.26
-1.67 (-2.65%)
At close: Aug 1, 2025, 4:00 PM
61.02
-0.24 (-0.40%)
After-hours: Aug 1, 2025, 8:00 PM EDT
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.47 | 62.62 | 61.04 | 61.26 | 61.26 | -2.65% | 431,499 |
| Jul 31, 2025 | 63.62 | 63.79 | 62.89 | 62.93 | 62.93 | -0.06% | 463,148 |
| Jul 30, 2025 | 63.28 | 63.70 | 62.50 | 62.97 | 62.97 | -0.43% | 209,577 |
| Jul 29, 2025 | 63.70 | 63.75 | 62.90 | 63.24 | 63.24 | -0.17% | 260,383 |
| Jul 28, 2025 | 63.51 | 63.69 | 63.06 | 63.35 | 63.35 | 1.00% | 288,134 |
| Jul 25, 2025 | 62.59 | 62.86 | 62.02 | 62.72 | 62.72 | -1.48% | 388,652 |
| Jul 24, 2025 | 63.43 | 63.79 | 63.14 | 63.66 | 63.66 | 0.57% | 199,585 |
| Jul 23, 2025 | 63.32 | 63.34 | 62.84 | 63.30 | 63.30 | -2.72% | 240,995 |
| Jul 22, 2025 | 65.13 | 65.45 | 64.30 | 65.07 | 63.59 | 1.39% | 446,018 |
| Jul 21, 2025 | 64.80 | 64.98 | 63.95 | 64.18 | 62.72 | -0.22% | 526,749 |
| Jul 18, 2025 | 65.00 | 65.04 | 64.09 | 64.32 | 62.86 | -1.02% | 304,803 |
| Jul 17, 2025 | 64.43 | 65.21 | 64.21 | 64.98 | 63.50 | 0.05% | 290,667 |
| Jul 16, 2025 | 64.77 | 65.19 | 64.44 | 64.95 | 63.47 | 1.83% | 295,120 |
| Jul 15, 2025 | 64.37 | 64.58 | 63.49 | 63.78 | 62.33 | -2.00% | 324,913 |
| Jul 14, 2025 | 65.71 | 65.97 | 64.69 | 65.08 | 63.60 | 1.51% | 485,756 |
| Jul 11, 2025 | 64.17 | 64.41 | 63.67 | 64.11 | 62.65 | 2.83% | 222,342 |
| Jul 10, 2025 | 61.49 | 62.56 | 61.12 | 62.35 | 60.93 | 1.01% | 339,620 |
| Jul 9, 2025 | 60.80 | 61.74 | 60.25 | 61.72 | 60.32 | 2.17% | 195,258 |
| Jul 8, 2025 | 60.40 | 60.60 | 59.97 | 60.41 | 59.04 | 0.80% | 223,939 |
| Jul 7, 2025 | 60.16 | 60.40 | 59.58 | 59.93 | 58.57 | -0.91% | 277,566 |
| Jul 3, 2025 | 60.48 | 60.95 | 60.25 | 60.48 | 59.11 | -0.23% | 126,204 |
| Jul 2, 2025 | 59.62 | 60.63 | 59.53 | 60.62 | 59.24 | 3.34% | 233,158 |
| Jul 1, 2025 | 59.27 | 59.51 | 58.60 | 58.66 | 57.33 | -1.74% | 240,337 |
| Jun 30, 2025 | 59.69 | 59.80 | 59.30 | 59.70 | 58.34 | 0.95% | 278,434 |
| Jun 27, 2025 | 59.13 | 59.66 | 59.04 | 59.14 | 57.80 | -0.75% | 264,253 |
| Jun 26, 2025 | 59.50 | 59.83 | 59.16 | 59.59 | 58.23 | -0.28% | 240,888 |
| Jun 25, 2025 | 59.87 | 60.06 | 59.23 | 59.75 | 58.39 | -0.58% | 182,570 |
| Jun 24, 2025 | 59.75 | 60.49 | 59.49 | 60.10 | 57.39 | 2.32% | 245,831 |
| Jun 23, 2025 | 57.78 | 58.85 | 56.92 | 58.74 | 56.09 | -0.15% | 387,576 |
| Jun 20, 2025 | 60.23 | 60.30 | 58.31 | 58.83 | 56.18 | -0.42% | 382,712 |
| Jun 18, 2025 | 59.18 | 59.79 | 58.88 | 59.08 | 56.42 | -0.42% | 220,308 |
| Jun 17, 2025 | 59.89 | 60.03 | 58.73 | 59.33 | 56.66 | -3.28% | 348,036 |
| Jun 16, 2025 | 60.94 | 61.43 | 60.30 | 61.34 | 58.58 | 2.94% | 176,857 |
| Jun 13, 2025 | 59.66 | 60.05 | 59.10 | 59.59 | 56.91 | -1.37% | 296,972 |
| Jun 12, 2025 | 60.45 | 61.19 | 60.19 | 60.42 | 57.70 | -1.47% | 171,986 |
| Jun 11, 2025 | 61.76 | 62.00 | 61.15 | 61.32 | 58.56 | -0.52% | 145,857 |
| Jun 10, 2025 | 61.72 | 61.95 | 61.01 | 61.64 | 58.86 | 0.67% | 190,187 |
| Jun 9, 2025 | 60.54 | 61.23 | 60.21 | 61.23 | 58.47 | 3.96% | 223,950 |
| Jun 6, 2025 | 59.01 | 59.70 | 58.87 | 58.90 | 56.25 | 1.78% | 151,610 |
| Jun 5, 2025 | 59.57 | 59.77 | 57.67 | 57.87 | 55.26 | -2.46% | 205,011 |
| Jun 4, 2025 | 59.37 | 59.68 | 59.00 | 59.33 | 56.66 | -1.05% | 146,506 |
| Jun 3, 2025 | 59.64 | 60.19 | 59.24 | 59.96 | 57.26 | 1.47% | 164,935 |
| Jun 2, 2025 | 58.91 | 59.23 | 58.60 | 59.09 | 56.43 | -0.08% | 171,773 |
| May 30, 2025 | 59.55 | 59.70 | 58.61 | 59.14 | 56.48 | -0.54% | 139,547 |
| May 29, 2025 | 60.43 | 60.57 | 59.38 | 59.46 | 56.78 | -0.75% | 115,933 |
| May 28, 2025 | 60.63 | 60.73 | 59.82 | 59.91 | 57.21 | -1.77% | 151,235 |
| May 27, 2025 | 61.15 | 61.20 | 60.50 | 60.99 | 58.24 | 0.93% | 206,152 |
| May 23, 2025 | 60.37 | 60.86 | 60.05 | 60.43 | 57.71 | -1.24% | 146,280 |
| May 22, 2025 | 61.38 | 61.50 | 60.80 | 61.19 | 58.43 | 1.34% | 162,772 |
| May 21, 2025 | 59.61 | 60.77 | 59.28 | 60.38 | 57.66 | -1.55% | 188,917 |