NEOS Russell 2000 High Income ETF (IWMI)
BATS: IWMI · Real-Time Price · USD
49.55
+0.59 (1.21%)
Dec 24, 2024, 1:00 PM EST - Market closed
IWMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 49.06 | 49.55 | 48.87 | 49.55 | 49.55 | -0.04% | 28,994 |
Dec 23, 2024 | 49.61 | 49.78 | 49.19 | 49.57 | 48.97 | -0.08% | 76,343 |
Dec 20, 2024 | 48.92 | 50.23 | 48.78 | 49.61 | 49.01 | 0.65% | 98,000 |
Dec 19, 2024 | 50.00 | 50.17 | 49.18 | 49.29 | 48.69 | -0.71% | 175,256 |
Dec 18, 2024 | 51.92 | 51.95 | 49.02 | 49.64 | 49.04 | -3.74% | 158,109 |
Dec 17, 2024 | 51.97 | 52.02 | 51.54 | 51.57 | 50.94 | -1.23% | 80,498 |
Dec 16, 2024 | 52.03 | 52.34 | 51.76 | 52.21 | 51.57 | 0.38% | 48,708 |
Dec 13, 2024 | 52.28 | 52.31 | 51.67 | 52.01 | 51.38 | -0.57% | 79,794 |
Dec 12, 2024 | 52.76 | 52.76 | 52.17 | 52.31 | 51.67 | -1.00% | 68,077 |
Dec 11, 2024 | 52.92 | 53.02 | 52.64 | 52.84 | 52.20 | 0.36% | 36,673 |
Dec 10, 2024 | 52.83 | 52.95 | 52.46 | 52.65 | 52.01 | -0.40% | 59,976 |
Dec 9, 2024 | 53.43 | 53.43 | 52.76 | 52.86 | 52.22 | -0.19% | 73,676 |
Dec 6, 2024 | 52.92 | 53.10 | 52.87 | 52.96 | 52.32 | 0.19% | 22,750 |
Dec 5, 2024 | 53.23 | 53.25 | 52.74 | 52.86 | 52.22 | -0.97% | 58,684 |
Dec 4, 2024 | 53.31 | 53.38 | 53.00 | 53.38 | 52.73 | 0.39% | 56,601 |
Dec 3, 2024 | 53.44 | 53.44 | 52.94 | 53.17 | 52.52 | -0.51% | 61,906 |
Dec 2, 2024 | 53.55 | 53.55 | 53.01 | 53.44 | 52.79 | -0.02% | 59,142 |
Nov 29, 2024 | 53.55 | 53.55 | 53.19 | 53.45 | 52.80 | 0.19% | 30,177 |
Nov 27, 2024 | 53.52 | 53.52 | 53.16 | 53.35 | 52.70 | 0.21% | 33,787 |
Nov 26, 2024 | 53.34 | 53.48 | 52.90 | 53.24 | 52.59 | -0.20% | 263,658 |
Nov 25, 2024 | 53.41 | 53.53 | 53.21 | 53.35 | 52.70 | 0.65% | 74,304 |
Nov 22, 2024 | 52.81 | 53.00 | 52.61 | 53.00 | 52.36 | 0.91% | 58,851 |
Nov 21, 2024 | 52.39 | 52.61 | 52.08 | 52.52 | 51.88 | 0.79% | 68,137 |
Nov 20, 2024 | 52.12 | 52.12 | 51.60 | 52.11 | 51.48 | -0.99% | 102,502 |
Nov 19, 2024 | 52.22 | 52.70 | 52.12 | 52.63 | 51.36 | 0.32% | 36,209 |
Nov 18, 2024 | 52.65 | 52.65 | 52.32 | 52.46 | 51.20 | 0.02% | 208,110 |
Nov 15, 2024 | 52.66 | 52.84 | 52.23 | 52.45 | 51.19 | -0.63% | 51,998 |
Nov 14, 2024 | 53.25 | 53.35 | 52.75 | 52.78 | 51.51 | -0.80% | 51,854 |
Nov 13, 2024 | 53.68 | 53.68 | 53.13 | 53.21 | 51.93 | -0.22% | 48,161 |
Nov 12, 2024 | 53.76 | 53.76 | 53.24 | 53.32 | 52.04 | -0.71% | 78,939 |
Nov 11, 2024 | 53.78 | 53.81 | 53.56 | 53.70 | 52.41 | 0.66% | 67,249 |
Nov 8, 2024 | 53.13 | 53.42 | 53.11 | 53.35 | 52.07 | 0.36% | 73,993 |
Nov 7, 2024 | 53.34 | 53.34 | 53.04 | 53.16 | 51.88 | 0.26% | 58,695 |
Nov 6, 2024 | 52.62 | 53.16 | 52.43 | 53.02 | 51.74 | 3.11% | 90,710 |
Nov 5, 2024 | 50.66 | 51.42 | 50.62 | 51.42 | 50.18 | 1.37% | 25,064 |
Nov 4, 2024 | 50.45 | 50.92 | 50.28 | 50.73 | 49.51 | 0.29% | 28,614 |
Nov 1, 2024 | 50.71 | 50.81 | 50.40 | 50.58 | 49.36 | 0.36% | 31,375 |
Oct 31, 2024 | 50.95 | 51.00 | 50.30 | 50.40 | 49.19 | -1.29% | 36,781 |
Oct 30, 2024 | 50.91 | 51.43 | 50.91 | 51.06 | 49.83 | -0.08% | 10,987 |
Oct 29, 2024 | 50.98 | 51.19 | 50.65 | 51.10 | 49.87 | 0.14% | 52,785 |
Oct 28, 2024 | 50.68 | 51.18 | 50.68 | 51.03 | 49.80 | 1.07% | 32,029 |
Oct 25, 2024 | 50.93 | 50.99 | 50.38 | 50.49 | 49.28 | -0.43% | 42,195 |
Oct 24, 2024 | 50.84 | 50.84 | 50.41 | 50.71 | 49.49 | 0.16% | 52,446 |
Oct 23, 2024 | 50.71 | 50.73 | 50.18 | 50.63 | 49.41 | -1.78% | 66,599 |
Oct 22, 2024 | 51.60 | 51.60 | 51.31 | 51.55 | 49.70 | -0.32% | 62,641 |
Oct 21, 2024 | 52.18 | 52.18 | 51.53 | 51.72 | 49.86 | -0.87% | 72,697 |
Oct 18, 2024 | 52.32 | 52.38 | 52.15 | 52.17 | 50.30 | -0.26% | 51,109 |
Oct 17, 2024 | 52.34 | 52.34 | 52.03 | 52.31 | 50.43 | 0.11% | 59,931 |
Oct 16, 2024 | 52.11 | 52.27 | 51.88 | 52.25 | 50.37 | 0.89% | 30,080 |
Oct 15, 2024 | 51.70 | 52.03 | 51.50 | 51.79 | 49.93 | 0.19% | 67,651 |
Oct 14, 2024 | 51.55 | 51.70 | 51.25 | 51.69 | 49.83 | 0.31% | 84,981 |
Oct 11, 2024 | 50.62 | 51.53 | 50.62 | 51.53 | 49.68 | 1.66% | 19,870 |
Oct 10, 2024 | 50.56 | 50.69 | 50.20 | 50.69 | 48.87 | -0.49% | 45,300 |
Oct 9, 2024 | 50.83 | 51.38 | 50.52 | 50.94 | 49.11 | 0.14% | 66,653 |
Oct 8, 2024 | 50.82 | 50.87 | 50.55 | 50.87 | 49.04 | 0.22% | 74,530 |
Oct 7, 2024 | 50.95 | 50.95 | 50.35 | 50.76 | 48.94 | -0.41% | 72,514 |
Oct 4, 2024 | 51.04 | 51.04 | 50.56 | 50.97 | 49.14 | 1.23% | 72,179 |
Oct 3, 2024 | 50.50 | 50.54 | 50.15 | 50.35 | 48.54 | -0.91% | 51,356 |
Oct 2, 2024 | 50.52 | 50.81 | 50.25 | 50.81 | 48.98 | -0.08% | 47,413 |
Oct 1, 2024 | 51.21 | 51.21 | 50.30 | 50.85 | 49.02 | -1.01% | 77,407 |
Sep 30, 2024 | 50.94 | 51.37 | 50.72 | 51.37 | 49.52 | 0.82% | 115,996 |
Sep 27, 2024 | 51.22 | 51.45 | 50.85 | 50.95 | 49.12 | 0.32% | 72,933 |
Sep 26, 2024 | 51.24 | 51.24 | 50.69 | 50.79 | 48.97 | 0.42% | 61,280 |
Sep 25, 2024 | 51.10 | 51.10 | 50.53 | 50.58 | 48.76 | -1.60% | 74,237 |
Sep 24, 2024 | 51.64 | 51.74 | 51.35 | 51.40 | 48.95 | -0.46% | 79,539 |
Sep 23, 2024 | 52.03 | 52.03 | 51.39 | 51.64 | 49.18 | - | 103,462 |
Sep 20, 2024 | 52.79 | 52.79 | 51.60 | 51.64 | 49.18 | -0.62% | 59,316 |
Sep 19, 2024 | 52.24 | 52.24 | 51.51 | 51.96 | 49.48 | 1.64% | 51,719 |
Sep 18, 2024 | 51.01 | 51.94 | 50.85 | 51.12 | 48.68 | 0.22% | 82,434 |
Sep 17, 2024 | 51.19 | 51.42 | 50.90 | 51.01 | 48.58 | 0.53% | 81,141 |
Sep 16, 2024 | 51.05 | 51.05 | 50.47 | 50.74 | 48.32 | 0.20% | 45,099 |
Sep 13, 2024 | 50.12 | 50.65 | 50.01 | 50.64 | 48.23 | 2.24% | 50,241 |
Sep 12, 2024 | 49.28 | 49.72 | 48.98 | 49.53 | 47.17 | 1.02% | 27,746 |
Sep 11, 2024 | 48.59 | 49.09 | 48.00 | 49.03 | 46.69 | 0.12% | 33,084 |
Sep 10, 2024 | 49.08 | 49.08 | 48.36 | 48.97 | 46.64 | 0.16% | 42,118 |
Sep 9, 2024 | 48.90 | 49.24 | 48.86 | 48.89 | 46.56 | 0.06% | 34,035 |
Sep 6, 2024 | 49.71 | 49.89 | 48.65 | 48.86 | 46.53 | -1.47% | 66,826 |
Sep 5, 2024 | 50.06 | 50.06 | 49.41 | 49.59 | 47.23 | -0.54% | 28,406 |
Sep 4, 2024 | 49.86 | 50.27 | 49.54 | 49.86 | 47.48 | -0.12% | 36,675 |
Sep 3, 2024 | 51.02 | 51.06 | 49.67 | 49.92 | 47.54 | -2.42% | 83,425 |
Aug 30, 2024 | 51.11 | 51.19 | 50.54 | 51.16 | 48.72 | 0.55% | 30,125 |
Aug 29, 2024 | 50.88 | 51.23 | 50.48 | 50.88 | 48.45 | 0.65% | 28,857 |
Aug 28, 2024 | 50.70 | 50.86 | 50.25 | 50.55 | 48.14 | -0.63% | 32,216 |
Aug 27, 2024 | 51.09 | 51.14 | 50.58 | 50.87 | 48.45 | -0.68% | 36,190 |
Aug 26, 2024 | 51.61 | 51.61 | 51.07 | 51.22 | 48.78 | 0.06% | 40,227 |
Aug 23, 2024 | 50.05 | 51.23 | 49.87 | 51.19 | 48.75 | 3.02% | 44,126 |
Aug 22, 2024 | 50.14 | 50.22 | 49.50 | 49.69 | 47.32 | -0.84% | 49,701 |
Aug 21, 2024 | 49.83 | 50.11 | 49.50 | 50.11 | 47.72 | 0.12% | 35,536 |
Aug 20, 2024 | 50.73 | 50.73 | 49.92 | 50.05 | 47.05 | -1.30% | 84,603 |
Aug 19, 2024 | 50.26 | 50.71 | 50.13 | 50.71 | 47.67 | 1.16% | 118,294 |
Aug 16, 2024 | 49.84 | 50.27 | 49.79 | 50.13 | 47.12 | 0.34% | 20,579 |
Aug 15, 2024 | 49.83 | 50.10 | 49.47 | 49.96 | 46.96 | 2.44% | 26,298 |
Aug 14, 2024 | 49.17 | 49.17 | 48.50 | 48.77 | 45.84 | -0.37% | 19,428 |
Aug 13, 2024 | 48.60 | 48.98 | 48.32 | 48.95 | 46.01 | 1.49% | 18,301 |
Aug 12, 2024 | 48.71 | 48.71 | 48.08 | 48.23 | 45.34 | -0.78% | 41,119 |
Aug 9, 2024 | 48.76 | 48.76 | 48.31 | 48.61 | 45.69 | 0.12% | 15,906 |
Aug 8, 2024 | 47.99 | 48.66 | 47.88 | 48.55 | 45.64 | 2.11% | 37,520 |
Aug 7, 2024 | 48.95 | 48.95 | 47.50 | 47.55 | 44.70 | -1.31% | 38,368 |
Aug 6, 2024 | 47.73 | 48.74 | 47.45 | 48.18 | 45.29 | 1.39% | 41,408 |
Aug 5, 2024 | 46.75 | 48.20 | 46.37 | 47.52 | 44.67 | -3.31% | 130,509 |