NEOS Bitcoin High Income ETF (BTCI)

BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	38.27	38.27	36.08	36.66	36.66	-4.08%	115,212
Feb 3, 2026	39.14	39.20	36.46	38.22	38.22	-1.57%	1,197,304
Feb 2, 2026	39.03	39.52	38.75	38.83	38.83	-6.41%	1,261,587
Jan 30, 2026	41.11	41.85	40.55	41.49	41.49	-0.12%	861,604
Jan 29, 2026	43.47	43.47	41.24	41.54	41.54	-5.76%	1,288,752
Jan 28, 2026	44.37	44.55	43.85	44.08	44.08	0.09%	443,895
Jan 27, 2026	43.48	44.09	43.11	44.04	44.04	1.83%	457,586
Jan 26, 2026	43.46	43.82	43.04	43.25	43.25	-1.97%	899,138
Jan 23, 2026	44.20	44.84	43.69	44.12	44.12	0.18%	634,745
Jan 22, 2026	44.19	44.28	43.64	44.04	44.04	-0.97%	711,398
Jan 21, 2026	44.09	44.49	43.09	44.47	44.47	-1.57%	959,739
Jan 20, 2026	45.76	45.90	45.00	45.18	44.14	-4.76%	1,607,430
Jan 16, 2026	47.47	47.50	46.98	47.44	46.35	0.23%	467,622
Jan 15, 2026	47.83	47.94	47.20	47.33	46.24	-1.87%	712,840
Jan 14, 2026	47.41	48.23	47.27	48.23	47.12	2.64%	661,574
Jan 13, 2026	46.14	47.11	45.99	46.99	45.91	2.53%	829,772
Jan 12, 2026	45.38	46.08	45.25	45.83	44.77	1.24%	908,100
Jan 9, 2026	45.33	45.90	45.00	45.27	44.23	-0.44%	494,673
Jan 8, 2026	44.95	45.60	44.69	45.47	44.42	0.04%	454,412
Jan 7, 2026	45.58	45.87	45.29	45.45	44.40	-1.26%	473,594
Jan 6, 2026	46.88	46.88	45.50	46.03	44.97	-1.52%	590,512
Jan 5, 2026	46.18	46.90	45.90	46.74	45.66	4.10%	826,671
Jan 2, 2026	44.48	45.41	44.33	44.90	43.86	2.00%	583,716
Dec 31, 2025	44.71	44.87	43.80	44.02	43.00	-0.38%	641,433
Dec 30, 2025	44.20	44.89	44.10	44.19	43.17	0.87%	532,581
Dec 29, 2025	44.01	44.27	43.71	43.81	42.80	-0.54%	704,288
Dec 26, 2025	44.56	44.62	43.49	44.05	43.03	0.36%	750,337
Dec 24, 2025	43.85	44.00	43.40	43.89	42.88	-2.53%	422,137
Dec 23, 2025	45.02	45.35	44.46	45.03	43.02	-1.03%	643,211
Dec 22, 2025	46.12	46.32	45.14	45.50	43.47	0.55%	655,974
Dec 19, 2025	45.05	45.76	44.59	45.25	43.23	3.36%	538,304
Dec 18, 2025	45.33	45.79	43.43	43.78	41.82	-0.79%	611,707
Dec 17, 2025	45.06	46.21	43.85	44.13	42.16	-1.98%	487,509
Dec 16, 2025	44.58	45.22	44.58	45.02	43.01	2.09%	410,522
Dec 15, 2025	45.96	46.05	43.80	44.10	42.13	-4.55%	875,104
Dec 12, 2025	47.03	47.32	45.80	46.20	44.13	-1.56%	464,883
Dec 11, 2025	46.09	46.93	45.75	46.93	44.83	-0.72%	466,638
Dec 10, 2025	46.97	47.92	46.68	47.27	45.16	-0.25%	600,479
Dec 9, 2025	46.07	47.93	45.96	47.39	45.27	2.46%	791,676
Dec 8, 2025	46.42	46.60	45.74	46.25	44.18	1.40%	922,754
Dec 5, 2025	46.16	46.50	45.05	45.61	43.57	-3.18%	557,515
Dec 4, 2025	47.23	47.29	46.28	47.11	45.00	-0.32%	380,275
Dec 3, 2025	47.00	47.36	46.60	47.26	45.15	2.01%	453,887
Dec 2, 2025	45.17	46.79	45.06	46.33	44.26	5.73%	707,766
Dec 1, 2025	44.25	44.29	43.08	43.82	41.86	-5.13%	1,064,353
Nov 28, 2025	47.42	47.50	45.98	46.19	44.13	0.76%	567,385
Nov 26, 2025	44.48	45.95	44.06	45.84	43.79	0.61%	636,316
Nov 25, 2025	45.35	45.80	44.78	45.56	42.55	-1.64%	831,104
Nov 24, 2025	44.68	46.41	44.26	46.32	43.26	5.18%	746,415
Nov 21, 2025	43.60	44.46	42.82	44.04	41.13	-1.78%	1,072,760

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.