NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
58.90
+1.03 (1.78%)
At close: Jun 6, 2025, 4:00 PM
60.02
+1.12 (1.90%)
After-hours: Jun 6, 2025, 8:00 PM EDT
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 59.01 | 59.70 | 58.87 | 58.90 | 58.90 | 1.78% | 151,610 |
| Jun 5, 2025 | 59.57 | 59.77 | 57.67 | 57.87 | 57.87 | -2.46% | 205,011 |
| Jun 4, 2025 | 59.37 | 59.68 | 59.00 | 59.33 | 59.33 | -1.05% | 146,506 |
| Jun 3, 2025 | 59.64 | 60.19 | 59.24 | 59.96 | 59.96 | 1.47% | 164,935 |
| Jun 2, 2025 | 58.91 | 59.23 | 58.60 | 59.09 | 59.09 | -0.08% | 171,773 |
| May 30, 2025 | 59.55 | 59.70 | 58.61 | 59.14 | 59.14 | -0.54% | 139,547 |
| May 29, 2025 | 60.43 | 60.57 | 59.38 | 59.46 | 59.46 | -0.75% | 115,933 |
| May 28, 2025 | 60.63 | 60.73 | 59.82 | 59.91 | 59.91 | -1.77% | 151,235 |
| May 27, 2025 | 61.15 | 61.20 | 60.50 | 60.99 | 60.99 | 0.93% | 206,152 |
| May 23, 2025 | 60.37 | 60.86 | 60.05 | 60.43 | 60.43 | -1.24% | 146,280 |
| May 22, 2025 | 61.38 | 61.50 | 60.80 | 61.19 | 61.19 | 1.34% | 162,772 |
| May 21, 2025 | 59.61 | 60.77 | 59.28 | 60.38 | 60.38 | -1.55% | 188,917 |
| May 20, 2025 | 60.39 | 61.38 | 60.08 | 61.33 | 59.83 | 1.15% | 189,229 |
| May 19, 2025 | 59.41 | 60.72 | 59.30 | 60.63 | 59.15 | 0.90% | 217,755 |
| May 16, 2025 | 59.81 | 60.25 | 59.64 | 60.09 | 58.62 | 0.86% | 172,469 |
| May 15, 2025 | 59.27 | 60.00 | 58.70 | 59.58 | 58.12 | -0.02% | 188,111 |
| May 14, 2025 | 60.00 | 60.03 | 59.39 | 59.59 | 58.13 | -0.93% | 158,755 |
| May 13, 2025 | 59.75 | 60.29 | 59.46 | 60.15 | 58.68 | 2.21% | 144,228 |
| May 12, 2025 | 59.86 | 60.11 | 58.48 | 58.85 | 57.41 | -0.86% | 173,763 |
| May 9, 2025 | 59.27 | 59.50 | 58.95 | 59.36 | 57.91 | 1.45% | 117,515 |
| May 8, 2025 | 57.71 | 58.67 | 57.48 | 58.51 | 57.08 | 4.02% | 104,682 |
| May 7, 2025 | 56.42 | 56.73 | 55.96 | 56.25 | 54.87 | 1.31% | 47,868 |
| May 6, 2025 | 54.86 | 55.65 | 54.73 | 55.52 | 54.16 | 0.62% | 67,542 |
| May 5, 2025 | 55.07 | 55.45 | 54.80 | 55.18 | 53.83 | -2.13% | 113,694 |
| May 2, 2025 | 56.37 | 56.83 | 56.20 | 56.38 | 55.00 | 0.48% | 80,786 |
| May 1, 2025 | 56.09 | 56.51 | 55.67 | 56.11 | 54.74 | 2.15% | 66,293 |
| Apr 30, 2025 | 55.16 | 55.16 | 54.35 | 54.93 | 53.59 | -0.58% | 99,334 |
| Apr 29, 2025 | 55.23 | 55.50 | 55.00 | 55.25 | 53.90 | 0.22% | 102,895 |
| Apr 28, 2025 | 55.28 | 55.28 | 54.50 | 55.13 | 53.78 | -0.27% | 105,574 |
| Apr 25, 2025 | 54.78 | 55.40 | 54.64 | 55.28 | 53.93 | 1.80% | 103,001 |
| Apr 24, 2025 | 53.95 | 54.57 | 53.95 | 54.30 | 52.97 | 0.06% | 105,074 |
| Apr 23, 2025 | 54.71 | 54.81 | 53.60 | 54.27 | 52.94 | -0.79% | 114,531 |
| Apr 22, 2025 | 53.87 | 54.87 | 53.64 | 54.70 | 52.15 | 3.72% | 138,715 |
| Apr 21, 2025 | 52.74 | 53.32 | 52.20 | 52.74 | 50.28 | 2.45% | 176,132 |
| Apr 17, 2025 | 51.30 | 51.80 | 50.83 | 51.48 | 49.08 | 0.52% | 91,856 |
| Apr 16, 2025 | 50.81 | 51.68 | 50.64 | 51.22 | 48.83 | 0.52% | 56,668 |
| Apr 15, 2025 | 51.77 | 52.16 | 50.83 | 50.95 | 48.58 | -0.29% | 71,950 |
| Apr 14, 2025 | 50.99 | 51.73 | 50.48 | 51.10 | 48.72 | 0.97% | 87,024 |
| Apr 11, 2025 | 49.70 | 50.72 | 49.32 | 50.61 | 48.25 | 4.58% | 55,694 |
| Apr 10, 2025 | 49.56 | 49.86 | 47.80 | 48.40 | 46.14 | -2.31% | 97,009 |
| Apr 9, 2025 | 46.58 | 50.06 | 46.58 | 49.54 | 47.23 | 6.29% | 105,559 |
| Apr 8, 2025 | 48.60 | 49.00 | 46.36 | 46.61 | 44.44 | -1.71% | 117,705 |
| Apr 7, 2025 | 47.12 | 48.90 | 45.93 | 47.42 | 45.21 | -5.97% | 226,177 |
| Apr 4, 2025 | 49.92 | 50.71 | 49.30 | 50.43 | 48.08 | 1.63% | 98,759 |
| Apr 3, 2025 | 49.77 | 50.10 | 49.27 | 49.62 | 47.31 | -4.60% | 164,541 |
| Apr 2, 2025 | 51.08 | 52.40 | 50.98 | 52.01 | 49.59 | 1.62% | 70,293 |
| Apr 1, 2025 | 50.60 | 51.51 | 49.96 | 51.18 | 48.80 | 2.44% | 96,454 |
| Mar 31, 2025 | 49.97 | 50.72 | 49.35 | 49.96 | 47.63 | -1.50% | 125,499 |
| Mar 28, 2025 | 51.56 | 51.73 | 50.40 | 50.72 | 48.36 | -3.51% | 158,491 |
| Mar 27, 2025 | 52.11 | 52.95 | 51.07 | 52.57 | 50.12 | 0.63% | 92,369 |