NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
61.76
+2.27 (3.82%)
At close: Aug 22, 2025, 4:00 PM
62.05
+0.29 (0.47%)
After-hours: Aug 22, 2025, 8:00 PM EDT
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 59.70 | 62.06 | 59.35 | 61.76 | 61.76 | 3.82% | 480,973 |
| Aug 21, 2025 | 60.21 | 60.40 | 59.35 | 59.49 | 59.49 | -1.89% | 530,379 |
| Aug 20, 2025 | 60.15 | 60.63 | 59.55 | 60.63 | 60.63 | -1.37% | 499,620 |
| Aug 19, 2025 | 62.97 | 62.97 | 61.14 | 61.47 | 60.07 | -2.55% | 769,829 |
| Aug 18, 2025 | 62.82 | 63.22 | 62.27 | 63.08 | 61.64 | -0.28% | 695,165 |
| Aug 15, 2025 | 63.88 | 63.94 | 63.12 | 63.26 | 61.82 | -0.58% | 362,061 |
| Aug 14, 2025 | 64.01 | 64.39 | 63.35 | 63.63 | 62.18 | -3.40% | 682,394 |
| Aug 13, 2025 | 64.98 | 65.87 | 64.69 | 65.87 | 64.37 | 2.16% | 420,397 |
| Aug 12, 2025 | 64.39 | 64.66 | 63.97 | 64.48 | 63.01 | 0.30% | 362,855 |
| Aug 11, 2025 | 64.39 | 65.00 | 63.99 | 64.29 | 62.82 | 2.02% | 395,845 |
| Aug 8, 2025 | 63.19 | 63.34 | 62.67 | 63.02 | 61.58 | -0.85% | 325,040 |
| Aug 7, 2025 | 63.02 | 63.56 | 62.60 | 63.56 | 62.11 | 1.76% | 270,059 |
| Aug 6, 2025 | 61.69 | 62.60 | 61.45 | 62.46 | 61.04 | 1.64% | 242,536 |
| Aug 5, 2025 | 61.74 | 62.14 | 61.00 | 61.45 | 60.05 | -0.76% | 340,463 |
| Aug 4, 2025 | 61.43 | 62.46 | 61.43 | 61.92 | 60.51 | 1.08% | 299,627 |
| Aug 1, 2025 | 62.47 | 62.62 | 61.04 | 61.26 | 59.86 | -2.65% | 432,693 |
| Jul 31, 2025 | 63.62 | 63.79 | 62.89 | 62.93 | 61.50 | -0.06% | 463,148 |
| Jul 30, 2025 | 63.28 | 63.70 | 62.50 | 62.97 | 61.53 | -0.43% | 209,577 |
| Jul 29, 2025 | 63.70 | 63.75 | 62.90 | 63.24 | 61.80 | -0.17% | 260,383 |
| Jul 28, 2025 | 63.51 | 63.69 | 63.06 | 63.35 | 61.91 | 1.00% | 288,134 |
| Jul 25, 2025 | 62.59 | 62.86 | 62.02 | 62.72 | 61.29 | -1.48% | 388,652 |
| Jul 24, 2025 | 63.43 | 63.79 | 63.14 | 63.66 | 62.21 | 0.57% | 199,585 |
| Jul 23, 2025 | 63.32 | 63.34 | 62.84 | 63.30 | 61.86 | -2.72% | 240,995 |
| Jul 22, 2025 | 65.13 | 65.45 | 64.30 | 65.07 | 62.14 | 1.39% | 446,018 |
| Jul 21, 2025 | 64.80 | 64.98 | 63.95 | 64.18 | 61.29 | -0.22% | 526,749 |
| Jul 18, 2025 | 65.00 | 65.04 | 64.09 | 64.32 | 61.43 | -1.02% | 304,803 |
| Jul 17, 2025 | 64.43 | 65.21 | 64.21 | 64.98 | 62.06 | 0.05% | 290,667 |
| Jul 16, 2025 | 64.77 | 65.19 | 64.44 | 64.95 | 62.03 | 1.83% | 295,120 |
| Jul 15, 2025 | 64.37 | 64.58 | 63.49 | 63.78 | 60.91 | -2.00% | 324,913 |
| Jul 14, 2025 | 65.71 | 65.97 | 64.69 | 65.08 | 62.15 | 1.51% | 485,756 |
| Jul 11, 2025 | 64.17 | 64.41 | 63.67 | 64.11 | 61.22 | 2.83% | 222,342 |
| Jul 10, 2025 | 61.49 | 62.56 | 61.12 | 62.35 | 59.54 | 1.01% | 339,620 |
| Jul 9, 2025 | 60.80 | 61.74 | 60.25 | 61.72 | 58.94 | 2.17% | 195,258 |
| Jul 8, 2025 | 60.40 | 60.60 | 59.97 | 60.41 | 57.69 | 0.80% | 223,939 |
| Jul 7, 2025 | 60.16 | 60.40 | 59.58 | 59.93 | 57.23 | -0.91% | 277,566 |
| Jul 3, 2025 | 60.48 | 60.95 | 60.25 | 60.48 | 57.76 | -0.23% | 126,204 |
| Jul 2, 2025 | 59.62 | 60.63 | 59.53 | 60.62 | 57.89 | 3.34% | 233,158 |
| Jul 1, 2025 | 59.27 | 59.51 | 58.60 | 58.66 | 56.02 | -1.74% | 240,337 |
| Jun 30, 2025 | 59.69 | 59.80 | 59.30 | 59.70 | 57.01 | 0.95% | 278,434 |
| Jun 27, 2025 | 59.13 | 59.66 | 59.04 | 59.14 | 56.48 | -0.75% | 264,253 |
| Jun 26, 2025 | 59.50 | 59.83 | 59.16 | 59.59 | 56.90 | -0.28% | 240,888 |
| Jun 25, 2025 | 59.87 | 60.06 | 59.23 | 59.75 | 57.06 | -0.58% | 182,570 |
| Jun 24, 2025 | 59.75 | 60.49 | 59.49 | 60.10 | 56.08 | 2.32% | 245,831 |
| Jun 23, 2025 | 57.78 | 58.85 | 56.92 | 58.74 | 54.81 | -0.15% | 387,576 |
| Jun 20, 2025 | 60.23 | 60.30 | 58.31 | 58.83 | 54.90 | -0.42% | 382,712 |
| Jun 18, 2025 | 59.18 | 59.79 | 58.88 | 59.08 | 55.13 | -0.42% | 220,308 |
| Jun 17, 2025 | 59.89 | 60.03 | 58.73 | 59.33 | 55.36 | -3.28% | 348,036 |
| Jun 16, 2025 | 60.94 | 61.43 | 60.30 | 61.34 | 57.24 | 2.94% | 176,857 |
| Jun 13, 2025 | 59.66 | 60.05 | 59.10 | 59.59 | 55.61 | -1.37% | 296,972 |
| Jun 12, 2025 | 60.45 | 61.19 | 60.19 | 60.42 | 56.38 | -1.47% | 171,986 |