NEOS Bitcoin High Income ETF (BTCI)

BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.01	29.06	27.57	28.11	28.11	-4.97%	1,587,119
Jun 4, 2026	29.54	30.01	29.31	29.58	29.58	-2.67%	984,119
Jun 3, 2026	30.94	31.16	30.33	30.39	30.39	-2.56%	937,370
Jun 2, 2026	32.08	32.10	30.85	31.19	31.19	-5.71%	1,851,987
Jun 1, 2026	33.21	33.30	32.65	33.08	33.08	-2.22%	994,909
May 29, 2026	33.70	34.18	33.38	33.83	33.83	0.21%	642,449
May 28, 2026	33.80	33.91	33.45	33.76	33.76	-2.09%	1,052,394
May 27, 2026	34.60	34.73	34.35	34.48	34.48	-1.26%	741,179
May 26, 2026	35.24	35.84	34.86	34.92	34.92	-0.34%	1,157,257
May 22, 2026	35.59	35.59	34.86	35.04	35.04	-1.85%	1,085,578
May 21, 2026	35.51	35.82	35.25	35.70	35.70	-0.06%	597,434
May 20, 2026	35.50	35.72	35.33	35.72	35.72	1.00%	654,097
May 19, 2026	36.00	36.22	35.78	36.16	35.37	0.25%	693,093
May 18, 2026	36.31	36.31	35.76	36.07	35.28	-2.59%	1,418,870
May 15, 2026	37.25	37.26	36.74	37.03	36.22	-1.91%	736,895
May 14, 2026	37.09	37.97	37.02	37.75	36.92	1.78%	640,448
May 13, 2026	37.26	37.29	36.77	37.09	36.28	-1.20%	649,328
May 12, 2026	37.47	37.55	37.16	37.54	36.72	-1.16%	725,224
May 11, 2026	37.59	38.00	37.40	37.98	37.15	1.88%	853,133
May 8, 2026	37.00	37.34	36.95	37.28	36.46	0.27%	705,851
May 7, 2026	37.52	37.58	36.96	37.18	36.36	-1.34%	845,708
May 6, 2026	37.82	37.90	37.55	37.69	36.86	-0.04%	752,203
May 5, 2026	37.59	37.74	37.39	37.70	36.87	1.56%	935,128
May 4, 2026	36.70	37.30	36.53	37.12	36.31	1.89%	978,346
May 1, 2026	36.36	36.65	36.29	36.43	35.63	2.02%	775,031
Apr 30, 2026	35.60	35.89	35.58	35.71	34.93	0.65%	441,788
Apr 29, 2026	35.81	35.87	35.18	35.48	34.70	-0.37%	473,721
Apr 28, 2026	35.63	35.72	35.37	35.61	34.83	-0.50%	603,816
Apr 27, 2026	36.10	36.22	35.65	35.79	35.00	-0.39%	1,174,433
Apr 24, 2026	36.03	36.19	35.88	35.93	35.14	-0.08%	620,456
Apr 23, 2026	35.86	36.23	35.67	35.96	35.17	-0.80%	614,931
Apr 22, 2026	36.24	36.45	36.10	36.25	35.45	3.15%	655,381
Apr 21, 2026	36.30	36.35	35.80	35.94	34.37	-1.21%	1,032,601
Apr 20, 2026	35.90	36.38	35.71	36.38	34.79	-0.49%	963,972
Apr 17, 2026	36.26	36.82	36.14	36.56	34.96	2.04%	753,189
Apr 16, 2026	35.78	35.87	35.07	35.83	34.27	-0.14%	693,487
Apr 15, 2026	35.60	35.88	35.21	35.88	34.31	0.87%	513,355
Apr 14, 2026	35.60	36.08	35.30	35.57	34.02	1.17%	739,014
Apr 13, 2026	34.39	35.18	34.20	35.16	33.62	0.11%	618,312
Apr 10, 2026	34.67	35.12	34.56	35.12	33.59	1.36%	445,296
Apr 9, 2026	34.33	34.78	33.99	34.65	33.14	1.11%	527,756
Apr 8, 2026	34.76	34.76	34.01	34.27	32.77	2.94%	644,934
Apr 7, 2026	33.10	33.34	32.76	33.29	31.84	-0.80%	442,528
Apr 6, 2026	33.47	33.81	33.36	33.56	32.09	3.10%	360,614
Apr 2, 2026	32.00	32.56	31.85	32.55	31.13	-0.79%	466,018
Apr 1, 2026	33.04	33.22	32.72	32.81	31.38	0.09%	387,425
Mar 31, 2026	32.29	32.94	32.12	32.78	31.35	2.02%	406,898
Mar 30, 2026	32.64	32.77	32.01	32.13	30.73	0.91%	350,852
Mar 27, 2026	32.22	32.22	31.68	31.84	30.45	-3.31%	586,407
Mar 26, 2026	33.22	33.39	32.75	32.93	31.49	-2.49%	343,300

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.