NEOS Bitcoin High Income ETF (BTCI)

BATS: BTCI · Real-Time Price · USD

66.29

+0.74 (1.13%)

At close: Jan 21, 2025, 4:00 PM

67.42

+1.13 (1.70%)

After-hours: Jan 21, 2025, 7:24 PM EST

BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	65.97	67.02	64.88	66.29	66.29	1.13%	183,898
Jan 17, 2025	64.60	66.56	64.20	65.55	65.55	3.41%	47,634
Jan 16, 2025	62.93	63.48	62.00	63.39	63.39	0.55%	33,858
Jan 15, 2025	62.69	63.47	62.56	63.05	63.05	2.88%	28,301
Jan 14, 2025	61.58	61.82	60.75	61.28	61.28	2.47%	32,706
Jan 13, 2025	58.56	59.80	57.48	59.80	59.80	-1.31%	77,643
Jan 10, 2025	60.55	60.90	59.03	60.60	60.60	1.48%	45,354
Jan 8, 2025	60.32	60.89	59.21	59.71	59.71	-2.80%	58,639
Jan 7, 2025	63.44	63.44	60.86	61.43	61.43	-4.42%	49,843
Jan 6, 2025	62.50	64.31	62.37	64.27	64.27	3.58%	70,460
Jan 3, 2025	61.35	62.41	61.15	62.05	62.05	1.26%	47,040
Jan 2, 2025	61.00	61.66	60.69	61.28	61.28	3.72%	48,696
Dec 31, 2024	60.72	60.72	59.08	59.08	59.08	-0.74%	62,532
Dec 30, 2024	58.78	60.10	57.98	59.52	59.52	-0.42%	38,890
Dec 27, 2024	60.93	60.93	59.10	59.77	59.77	-1.08%	49,744
Dec 26, 2024	60.72	60.97	60.22	60.42	60.42	-2.54%	43,964
Dec 24, 2024	60.79	62.33	60.79	62.00	62.00	2.98%	18,981
Dec 23, 2024	61.72	61.72	60.01	60.20	58.82	-3.37%	82,287
Dec 20, 2024	61.46	62.94	61.14	62.30	60.87	0.31%	49,623
Dec 19, 2024	65.41	66.77	61.70	62.11	60.68	-3.90%	64,361
Dec 18, 2024	66.74	66.75	64.24	64.63	63.15	-4.39%	76,637
Dec 17, 2024	68.25	68.36	67.13	67.60	66.05	0.73%	71,828
Dec 16, 2024	66.35	68.04	66.35	67.11	65.57	2.02%	96,807
Dec 13, 2024	64.16	65.78	64.16	65.78	64.27	1.58%	39,495
Dec 12, 2024	64.80	65.12	63.68	64.76	63.27	-0.22%	25,052
Dec 11, 2024	63.19	64.90	63.19	64.90	63.41	4.13%	17,511
Dec 10, 2024	63.23	63.44	61.19	62.33	60.89	0.28%	24,985
Dec 9, 2024	63.77	64.83	62.15	62.15	60.72	-4.82%	48,163
Dec 6, 2024	63.82	65.50	63.52	65.30	63.80	2.32%	19,234
Dec 5, 2024	65.80	66.43	63.31	63.82	62.35	0.36%	20,001
Dec 4, 2024	62.00	64.02	61.57	63.59	62.13	2.80%	27,690
Dec 3, 2024	61.07	62.30	60.90	61.86	60.44	-0.34%	16,689
Dec 2, 2024	62.30	63.01	61.59	62.07	60.64	-1.24%	34,694
Nov 29, 2024	62.65	64.00	62.65	62.85	61.41	0.56%	14,822
Nov 27, 2024	61.75	62.62	61.35	62.50	61.06	3.80%	17,281
Nov 26, 2024	60.87	61.57	60.10	60.21	58.83	-2.26%	69,024
Nov 25, 2024	62.98	67.30	61.44	61.60	60.19	-2.59%	65,852
Nov 22, 2024	62.81	63.39	62.50	63.24	61.79	0.60%	23,710
Nov 21, 2024	62.64	63.31	61.87	62.86	61.42	2.26%	23,870
Nov 20, 2024	61.40	61.70	61.00	61.47	60.06	-0.85%	26,809
Nov 19, 2024	61.58	62.75	61.58	62.00	59.22	0.58%	16,592
Nov 18, 2024	61.33	62.00	61.00	61.64	58.88	0.50%	20,809
Nov 15, 2024	60.07	61.33	60.02	61.33	58.58	2.68%	10,411
Nov 14, 2024	61.63	61.63	59.73	59.73	57.05	-1.76%	8,403
Nov 13, 2024	60.76	62.18	60.76	60.80	58.07	0.04%	23,411
Nov 12, 2024	59.54	60.83	58.95	60.77	58.04	2.00%	17,328
Nov 11, 2024	55.56	60.48	55.56	59.58	56.91	10.13%	51,891
Nov 8, 2024	53.86	54.37	53.56	54.10	51.67	0.45%	12,080
Nov 7, 2024	53.45	54.40	53.02	53.86	51.44	0.41%	39,043
Nov 6, 2024	54.38	54.38	52.38	53.64	51.23	8.49%	16,610
Nov 5, 2024	48.99	50.24	48.98	49.44	47.22	2.89%	8,627
Nov 4, 2024	48.86	49.07	48.05	48.05	45.90	-1.96%	19,110
Nov 1, 2024	50.29	50.88	49.01	49.01	46.81	-2.55%	19,823
Oct 31, 2024	51.75	51.75	50.29	50.29	48.03	-2.52%	12,904
Oct 30, 2024	52.00	52.20	51.42	51.59	49.28	-1.08%	9,525
Oct 29, 2024	51.18	52.28	51.12	52.15	49.82	3.93%	5,196
Oct 28, 2024	50.27	50.38	49.55	50.18	47.93	3.81%	17,131
Oct 25, 2024	49.20	49.69	48.00	48.34	46.17	-1.85%	26,804
Oct 24, 2024	48.95	50.56	48.95	49.25	47.04	2.39%	16,101
Oct 23, 2024	49.82	49.82	47.46	48.10	45.94	-4.03%	9,484
Oct 22, 2024	49.70	50.23	49.67	50.12	46.78	-0.22%	4,886
Oct 21, 2024	50.83	53.15	49.33	50.23	46.88	-0.55%	13,506
Oct 18, 2024	50.10	50.91	50.10	50.51	47.14	2.20%	3,081