NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
50.72
-1.84 (-3.51%)
At close: Mar 28, 2025, 4:00 PM
53.00
+2.28 (4.50%)
After-hours: Mar 28, 2025, 7:53 PM EST
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.56 | 51.73 | 50.40 | 50.72 | 50.72 | -3.51% | 157,965 |
| Mar 27, 2025 | 52.11 | 52.95 | 51.07 | 52.57 | 52.57 | 0.63% | 92,369 |
| Mar 26, 2025 | 52.77 | 53.08 | 51.87 | 52.24 | 52.24 | -4.10% | 130,041 |
| Mar 25, 2025 | 54.44 | 54.63 | 53.86 | 54.47 | 53.11 | 0.04% | 143,603 |
| Mar 24, 2025 | 53.97 | 54.84 | 53.68 | 54.45 | 53.09 | 4.99% | 129,325 |
| Mar 21, 2025 | 51.74 | 52.15 | 51.50 | 51.86 | 50.57 | -0.50% | 83,499 |
| Mar 20, 2025 | 52.54 | 53.30 | 51.73 | 52.12 | 50.82 | -0.87% | 108,074 |
| Mar 19, 2025 | 51.70 | 52.90 | 51.64 | 52.58 | 51.27 | 3.08% | 61,410 |
| Mar 18, 2025 | 50.98 | 51.01 | 50.14 | 51.01 | 49.74 | -2.24% | 47,926 |
| Mar 17, 2025 | 51.50 | 52.28 | 51.00 | 52.18 | 50.88 | 0.35% | 84,271 |
| Mar 14, 2025 | 51.39 | 52.45 | 51.20 | 52.00 | 50.70 | 5.05% | 40,994 |
| Mar 13, 2025 | 50.98 | 50.98 | 49.45 | 49.50 | 48.27 | -3.21% | 33,985 |
| Mar 12, 2025 | 51.27 | 51.87 | 49.89 | 51.14 | 49.87 | 0.10% | 54,632 |
| Mar 11, 2025 | 50.00 | 51.33 | 49.00 | 51.09 | 49.82 | 4.61% | 83,431 |
| Mar 10, 2025 | 50.96 | 51.15 | 47.90 | 48.84 | 47.62 | -8.06% | 158,153 |
| Mar 7, 2025 | 54.10 | 55.12 | 52.63 | 53.12 | 51.80 | -1.65% | 55,349 |
| Mar 6, 2025 | 54.44 | 55.07 | 53.46 | 54.01 | 52.66 | -0.99% | 66,129 |
| Mar 5, 2025 | 54.41 | 54.70 | 53.36 | 54.55 | 53.19 | 3.14% | 71,740 |
| Mar 4, 2025 | 50.85 | 53.80 | 50.01 | 52.89 | 51.57 | 0.76% | 68,888 |
| Mar 3, 2025 | 56.43 | 56.62 | 52.00 | 52.49 | 51.18 | 1.84% | 135,809 |
| Feb 28, 2025 | 50.16 | 52.23 | 49.56 | 51.54 | 50.26 | 0.84% | 120,448 |
| Feb 27, 2025 | 52.74 | 52.97 | 50.63 | 51.11 | 49.84 | -1.06% | 93,413 |
| Feb 26, 2025 | 52.45 | 54.19 | 50.40 | 51.66 | 50.37 | -6.94% | 115,878 |
| Feb 25, 2025 | 56.20 | 56.37 | 54.10 | 55.51 | 52.67 | -6.28% | 206,587 |
| Feb 24, 2025 | 60.10 | 60.36 | 59.01 | 59.23 | 56.20 | -0.77% | 104,669 |
| Feb 21, 2025 | 62.30 | 62.45 | 59.58 | 59.69 | 56.63 | -3.54% | 199,339 |
| Feb 20, 2025 | 61.51 | 61.98 | 61.00 | 61.88 | 58.71 | 2.28% | 91,563 |
| Feb 19, 2025 | 60.59 | 60.73 | 60.07 | 60.50 | 57.40 | 2.13% | 105,541 |
| Feb 18, 2025 | 61.23 | 61.23 | 58.78 | 59.24 | 56.21 | -2.90% | 227,487 |
| Feb 14, 2025 | 60.66 | 62.09 | 60.57 | 61.01 | 57.89 | 1.03% | 77,204 |
| Feb 13, 2025 | 60.62 | 60.68 | 59.75 | 60.39 | 57.30 | -0.90% | 82,845 |
| Feb 12, 2025 | 59.58 | 61.31 | 59.32 | 60.94 | 57.82 | 1.91% | 78,541 |
| Feb 11, 2025 | 60.84 | 61.04 | 59.75 | 59.80 | 56.74 | -2.06% | 93,904 |
| Feb 10, 2025 | 61.40 | 61.91 | 60.89 | 61.06 | 57.93 | 1.41% | 67,233 |
| Feb 7, 2025 | 62.44 | 62.65 | 60.05 | 60.21 | 57.13 | -0.92% | 60,332 |
| Feb 6, 2025 | 61.70 | 62.27 | 60.21 | 60.77 | 57.66 | -0.35% | 45,995 |
| Feb 5, 2025 | 61.73 | 62.11 | 60.56 | 60.99 | 57.86 | -1.32% | 56,127 |
| Feb 4, 2025 | 62.41 | 63.16 | 61.45 | 61.80 | 58.64 | -2.12% | 56,948 |
| Feb 3, 2025 | 59.75 | 63.75 | 59.60 | 63.14 | 59.91 | -1.07% | 115,606 |
| Jan 31, 2025 | 64.79 | 65.43 | 63.13 | 63.82 | 60.55 | -1.57% | 95,266 |
| Jan 30, 2025 | 64.90 | 65.63 | 64.84 | 64.84 | 61.52 | 0.76% | 44,586 |
| Jan 29, 2025 | 63.69 | 64.37 | 62.45 | 64.35 | 61.05 | 1.04% | 79,716 |
| Jan 28, 2025 | 63.73 | 64.29 | 63.00 | 63.69 | 60.43 | 0.87% | 58,532 |
| Jan 27, 2025 | 63.00 | 64.40 | 61.59 | 63.14 | 59.91 | -2.52% | 129,301 |
| Jan 24, 2025 | 64.63 | 65.55 | 64.51 | 64.77 | 61.45 | 1.86% | 110,945 |
| Jan 23, 2025 | 63.00 | 65.00 | 63.00 | 63.59 | 60.33 | -1.47% | 101,240 |
| Jan 22, 2025 | 64.29 | 64.56 | 63.60 | 64.54 | 61.23 | -2.64% | 117,747 |
| Jan 21, 2025 | 65.97 | 67.02 | 64.88 | 66.29 | 61.40 | 1.13% | 184,323 |
| Jan 17, 2025 | 64.60 | 66.56 | 64.20 | 65.55 | 60.71 | 3.41% | 47,634 |
| Jan 16, 2025 | 62.93 | 63.48 | 62.00 | 63.39 | 58.71 | 0.55% | 33,858 |