NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
62.30
+0.19 (0.31%)
At close: Dec 20, 2024, 4:00 PM
62.85
+0.55 (0.88%)
After-hours: Dec 20, 2024, 7:59 PM EST
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.46 | 62.94 | 61.14 | 62.30 | - | 0.31% | 49,560 |
| Dec 19, 2024 | 65.41 | 66.77 | 61.70 | 62.11 | - | -3.90% | 64,361 |
| Dec 18, 2024 | 66.74 | 66.75 | 64.24 | 64.63 | - | -4.39% | 76,637 |
| Dec 17, 2024 | 68.25 | 68.36 | 67.13 | 67.60 | - | 0.73% | 71,828 |
| Dec 16, 2024 | 66.35 | 68.04 | 66.35 | 67.11 | - | 2.02% | 96,807 |
| Dec 13, 2024 | 64.16 | 65.78 | 64.16 | 65.78 | - | 1.58% | 39,495 |
| Dec 12, 2024 | 64.80 | 65.12 | 63.68 | 64.76 | - | -0.22% | 25,052 |
| Dec 11, 2024 | 63.19 | 64.90 | 63.19 | 64.90 | - | 4.13% | 17,511 |
| Dec 10, 2024 | 63.23 | 63.44 | 61.19 | 62.33 | - | 0.28% | 24,985 |
| Dec 9, 2024 | 63.77 | 64.83 | 62.15 | 62.15 | - | -4.82% | 48,163 |
| Dec 6, 2024 | 63.82 | 65.50 | 63.52 | 65.30 | - | 2.32% | 19,234 |
| Dec 5, 2024 | 65.80 | 66.43 | 63.31 | 63.82 | - | 0.36% | 20,001 |
| Dec 4, 2024 | 62.00 | 64.02 | 61.57 | 63.59 | - | 2.80% | 27,690 |
| Dec 3, 2024 | 61.07 | 62.30 | 60.90 | 61.86 | - | -0.34% | 16,689 |
| Dec 2, 2024 | 62.30 | 63.01 | 61.59 | 62.07 | - | -1.24% | 34,694 |
| Nov 29, 2024 | 62.65 | 64.00 | 62.65 | 62.85 | - | 0.56% | 14,822 |
| Nov 27, 2024 | 61.75 | 62.62 | 61.35 | 62.50 | - | 3.80% | 17,281 |
| Nov 26, 2024 | 60.87 | 61.57 | 60.10 | 60.21 | - | -2.26% | 69,024 |
| Nov 25, 2024 | 62.98 | 67.30 | 61.44 | 61.60 | - | -2.59% | 65,852 |
| Nov 22, 2024 | 62.81 | 63.39 | 62.50 | 63.24 | - | 0.60% | 23,710 |
| Nov 21, 2024 | 62.64 | 63.31 | 61.87 | 62.86 | - | 2.26% | 23,870 |
| Nov 20, 2024 | 61.40 | 61.70 | 61.00 | 61.47 | - | 1.42% | 26,809 |
| Nov 19, 2024 | 61.58 | 62.75 | 61.58 | 60.61 | - | 0.58% | 16,592 |
| Nov 18, 2024 | 61.33 | 62.00 | 61.00 | 60.26 | - | 0.50% | 20,809 |
| Nov 15, 2024 | 60.07 | 61.33 | 60.02 | 59.96 | - | 2.68% | 10,411 |
| Nov 14, 2024 | 61.63 | 61.63 | 59.73 | 58.39 | - | -1.75% | 8,403 |
| Nov 13, 2024 | 60.76 | 62.18 | 60.76 | 59.44 | - | 0.04% | 23,411 |
| Nov 12, 2024 | 59.54 | 60.83 | 58.95 | 59.41 | - | 2.00% | 17,328 |
| Nov 11, 2024 | 55.56 | 60.48 | 55.56 | 58.25 | - | 10.13% | 51,891 |
| Nov 8, 2024 | 53.86 | 54.37 | 53.56 | 52.89 | - | 0.45% | 12,080 |
| Nov 7, 2024 | 53.45 | 54.40 | 53.02 | 52.65 | - | 0.41% | 39,043 |
| Nov 6, 2024 | 54.38 | 54.38 | 52.38 | 52.44 | - | 8.49% | 16,610 |
| Nov 5, 2024 | 48.99 | 50.24 | 48.98 | 48.33 | - | 2.89% | 8,627 |
| Nov 4, 2024 | 48.86 | 49.07 | 48.05 | 46.97 | - | -1.96% | 19,110 |
| Nov 1, 2024 | 50.29 | 50.88 | 49.01 | 47.91 | - | -2.55% | 19,823 |
| Oct 31, 2024 | 51.75 | 51.75 | 50.29 | 49.16 | - | -2.52% | 12,904 |
| Oct 30, 2024 | 52.00 | 52.20 | 51.42 | 50.43 | - | -1.08% | 9,525 |
| Oct 29, 2024 | 51.18 | 52.28 | 51.12 | 50.99 | - | 3.93% | 5,196 |
| Oct 28, 2024 | 50.27 | 50.38 | 49.55 | 49.06 | - | 3.80% | 17,131 |
| Oct 25, 2024 | 49.20 | 49.69 | 48.00 | 47.26 | - | -1.85% | 26,804 |
| Oct 24, 2024 | 48.95 | 50.56 | 48.95 | 48.15 | - | 2.39% | 16,101 |
| Oct 23, 2024 | 49.82 | 49.82 | 47.46 | 47.02 | - | -1.78% | 9,484 |
| Oct 22, 2024 | 49.70 | 50.23 | 49.67 | 47.88 | - | -0.22% | 4,886 |
| Oct 21, 2024 | 50.83 | 53.15 | 49.33 | 47.98 | - | -0.55% | 13,506 |
| Oct 18, 2024 | 50.10 | 50.91 | 50.10 | 48.25 | - | 2.20% | 3,081 |