NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
58.56
+2.04 (3.61%)
At close: Oct 27, 2025, 4:00 PM EDT
58.28
-0.28 (-0.48%)
After-hours: Oct 27, 2025, 8:00 PM EDT
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 58.31 | 58.93 | 58.30 | 58.56 | 58.56 | 3.61% | 772,663 |
| Oct 24, 2025 | 56.83 | 57.00 | 56.13 | 56.52 | 56.52 | 0.43% | 476,809 |
| Oct 23, 2025 | 55.74 | 56.78 | 55.54 | 56.28 | 56.28 | 1.99% | 458,156 |
| Oct 22, 2025 | 55.41 | 55.67 | 54.87 | 55.18 | 55.18 | -5.38% | 776,073 |
| Oct 21, 2025 | 56.87 | 59.25 | 56.55 | 58.32 | 56.98 | 0.85% | 706,441 |
| Oct 20, 2025 | 57.95 | 58.21 | 57.36 | 57.83 | 56.50 | 3.94% | 795,878 |
| Oct 17, 2025 | 55.25 | 56.02 | 54.65 | 55.64 | 54.36 | -1.66% | 805,852 |
| Oct 16, 2025 | 57.96 | 58.08 | 56.17 | 56.58 | 55.28 | -2.38% | 848,723 |
| Oct 15, 2025 | 58.26 | 58.39 | 57.40 | 57.96 | 56.63 | -1.09% | 670,787 |
| Oct 14, 2025 | 57.88 | 58.95 | 57.21 | 58.60 | 57.25 | -2.54% | 745,120 |
| Oct 13, 2025 | 60.24 | 60.24 | 59.05 | 60.13 | 58.75 | -0.18% | 622,330 |
| Oct 10, 2025 | 62.50 | 62.71 | 59.91 | 60.24 | 58.85 | -3.14% | 733,515 |
| Oct 9, 2025 | 63.21 | 63.30 | 61.57 | 62.19 | 60.76 | -1.29% | 357,557 |
| Oct 8, 2025 | 62.79 | 63.30 | 62.35 | 63.00 | 61.55 | 1.09% | 322,219 |
| Oct 7, 2025 | 63.57 | 63.65 | 61.86 | 62.32 | 60.89 | -2.15% | 503,265 |
| Oct 6, 2025 | 63.66 | 64.03 | 63.37 | 63.69 | 62.22 | 1.35% | 605,283 |
| Oct 3, 2025 | 62.09 | 63.24 | 61.71 | 62.84 | 61.39 | 1.14% | 517,131 |
| Oct 2, 2025 | 61.45 | 62.16 | 61.18 | 62.13 | 60.70 | 2.69% | 442,437 |
| Oct 1, 2025 | 60.21 | 61.04 | 60.12 | 60.50 | 59.11 | 1.83% | 499,368 |
| Sep 30, 2025 | 58.99 | 59.45 | 58.72 | 59.41 | 58.04 | 0.10% | 346,099 |
| Sep 29, 2025 | 58.40 | 59.37 | 58.26 | 59.35 | 57.98 | 4.23% | 506,543 |
| Sep 26, 2025 | 57.05 | 57.46 | 56.66 | 56.94 | 55.63 | - | 523,034 |
| Sep 25, 2025 | 58.13 | 58.16 | 56.54 | 56.94 | 55.63 | -3.41% | 850,813 |
| Sep 24, 2025 | 58.86 | 59.15 | 58.60 | 58.95 | 57.59 | -0.76% | 302,718 |
| Sep 23, 2025 | 60.01 | 60.19 | 59.34 | 59.40 | 56.74 | -0.52% | 813,296 |
| Sep 22, 2025 | 60.25 | 60.35 | 59.57 | 59.71 | 57.04 | -2.16% | 909,101 |
| Sep 19, 2025 | 61.44 | 61.60 | 60.90 | 61.03 | 58.30 | -1.36% | 581,647 |
| Sep 18, 2025 | 62.00 | 62.10 | 61.68 | 61.87 | 59.10 | 1.11% | 639,694 |
| Sep 17, 2025 | 61.43 | 61.45 | 60.55 | 61.19 | 58.45 | -0.58% | 460,524 |
| Sep 16, 2025 | 61.00 | 61.55 | 60.65 | 61.55 | 58.80 | 0.98% | 457,565 |
| Sep 15, 2025 | 60.86 | 61.00 | 60.40 | 60.95 | 58.22 | -0.75% | 756,430 |
| Sep 12, 2025 | 60.89 | 61.43 | 60.59 | 61.41 | 58.66 | 1.50% | 511,491 |
| Sep 11, 2025 | 60.21 | 60.60 | 60.15 | 60.50 | 57.79 | 0.70% | 326,680 |
| Sep 10, 2025 | 60.21 | 60.45 | 59.88 | 60.08 | 57.39 | 1.57% | 468,535 |
| Sep 9, 2025 | 59.74 | 59.80 | 58.74 | 59.15 | 56.50 | -0.34% | 546,313 |
| Sep 8, 2025 | 59.45 | 59.75 | 59.25 | 59.35 | 56.70 | 0.56% | 526,643 |
| Sep 5, 2025 | 59.67 | 59.90 | 58.45 | 59.02 | 56.38 | 1.22% | 474,783 |
| Sep 4, 2025 | 58.84 | 58.98 | 58.00 | 58.31 | 55.70 | -1.75% | 608,818 |
| Sep 3, 2025 | 59.03 | 59.54 | 58.82 | 59.35 | 56.70 | 1.09% | 528,063 |
| Sep 2, 2025 | 58.07 | 59.16 | 57.86 | 58.71 | 56.08 | 2.18% | 426,289 |
| Aug 29, 2025 | 58.84 | 58.91 | 57.30 | 57.46 | 54.89 | -3.22% | 554,340 |
| Aug 28, 2025 | 59.85 | 60.25 | 59.37 | 59.37 | 56.71 | -0.24% | 310,432 |
| Aug 27, 2025 | 59.14 | 59.73 | 58.95 | 59.51 | 56.85 | 0.88% | 407,964 |
| Aug 26, 2025 | 58.53 | 59.02 | 58.06 | 58.99 | 56.35 | 0.31% | 459,203 |
| Aug 25, 2025 | 59.76 | 60.00 | 58.58 | 58.81 | 56.18 | -4.78% | 894,995 |
| Aug 22, 2025 | 59.70 | 62.06 | 59.35 | 61.76 | 59.00 | 3.82% | 486,738 |
| Aug 21, 2025 | 60.21 | 60.40 | 59.35 | 59.49 | 56.82 | -1.89% | 530,379 |
| Aug 20, 2025 | 60.15 | 60.63 | 59.55 | 60.63 | 57.92 | -1.37% | 499,620 |
| Aug 19, 2025 | 62.97 | 62.97 | 61.14 | 61.47 | 57.38 | -2.55% | 769,829 |
| Aug 18, 2025 | 62.82 | 63.22 | 62.27 | 63.08 | 58.88 | -0.28% | 695,165 |