NEOS Real Estate High Income ETF (IYRI)
BATS: IYRI · Real-Time Price · USD
49.55
-0.35 (-0.70%)
At close: Aug 1, 2025, 4:00 PM
49.77
+0.22 (0.44%)
After-hours: Aug 1, 2025, 8:00 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.90 | 49.95 | 49.35 | 49.55 | 49.55 | -0.70% | 56,020 |
| Jul 31, 2025 | 50.44 | 50.44 | 49.78 | 49.90 | 49.90 | -1.07% | 68,809 |
| Jul 30, 2025 | 50.89 | 50.89 | 50.13 | 50.44 | 50.44 | -0.85% | 44,153 |
| Jul 29, 2025 | 50.49 | 50.87 | 50.26 | 50.87 | 50.87 | 1.15% | 65,832 |
| Jul 28, 2025 | 50.77 | 50.85 | 50.26 | 50.29 | 50.29 | -1.16% | 49,772 |
| Jul 25, 2025 | 50.80 | 50.88 | 50.37 | 50.88 | 50.88 | 0.14% | 33,498 |
| Jul 24, 2025 | 51.01 | 51.01 | 50.61 | 50.81 | 50.81 | -0.12% | 29,874 |
| Jul 23, 2025 | 50.74 | 50.87 | 50.52 | 50.87 | 50.87 | -0.74% | 35,684 |
| Jul 22, 2025 | 50.96 | 51.25 | 50.69 | 51.25 | 50.78 | 1.10% | 49,975 |
| Jul 21, 2025 | 50.79 | 50.93 | 50.51 | 50.69 | 50.23 | 0.22% | 69,281 |
| Jul 18, 2025 | 50.54 | 50.58 | 50.34 | 50.58 | 50.12 | 0.28% | 32,588 |
| Jul 17, 2025 | 50.65 | 50.65 | 50.21 | 50.44 | 49.98 | -0.12% | 27,868 |
| Jul 16, 2025 | 50.16 | 50.50 | 50.03 | 50.50 | 50.04 | 0.78% | 38,261 |
| Jul 15, 2025 | 50.64 | 50.65 | 49.99 | 50.11 | 49.65 | -0.97% | 58,424 |
| Jul 14, 2025 | 50.42 | 50.60 | 50.26 | 50.60 | 50.14 | 0.46% | 63,988 |
| Jul 11, 2025 | 50.29 | 50.39 | 50.00 | 50.37 | 49.91 | -0.06% | 52,303 |
| Jul 10, 2025 | 50.13 | 50.53 | 49.92 | 50.40 | 49.94 | 0.46% | 37,624 |
| Jul 9, 2025 | 50.06 | 50.18 | 49.91 | 50.17 | 49.71 | 0.24% | 43,546 |
| Jul 8, 2025 | 50.01 | 50.14 | 49.81 | 50.05 | 49.59 | -0.16% | 30,769 |
| Jul 7, 2025 | 50.46 | 50.50 | 49.88 | 50.13 | 49.67 | -0.54% | 79,360 |
| Jul 3, 2025 | 50.35 | 50.43 | 50.10 | 50.40 | 49.94 | 0.08% | 28,409 |
| Jul 2, 2025 | 50.24 | 50.36 | 49.92 | 50.36 | 49.90 | 0.24% | 27,607 |
| Jul 1, 2025 | 49.98 | 50.44 | 49.72 | 50.24 | 49.78 | 0.48% | 35,176 |
| Jun 30, 2025 | 50.00 | 50.00 | 49.29 | 50.00 | 49.54 | 0.48% | 69,573 |
| Jun 27, 2025 | 49.71 | 49.97 | 49.28 | 49.76 | 49.30 | 0.24% | 41,137 |
| Jun 26, 2025 | 49.70 | 49.70 | 49.15 | 49.64 | 49.19 | -0.12% | 63,357 |
| Jun 25, 2025 | 50.57 | 50.57 | 49.64 | 49.70 | 49.25 | -2.51% | 78,421 |
| Jun 24, 2025 | 51.03 | 51.03 | 50.56 | 50.98 | 50.04 | 0.33% | 45,812 |
| Jun 23, 2025 | 50.49 | 50.81 | 50.17 | 50.81 | 49.88 | 1.17% | 72,634 |
| Jun 20, 2025 | 50.25 | 50.66 | 50.08 | 50.22 | 49.30 | -0.08% | 35,135 |
| Jun 18, 2025 | 50.30 | 50.34 | 50.01 | 50.26 | 49.34 | 0.24% | 13,473 |
| Jun 17, 2025 | 50.28 | 50.28 | 49.94 | 50.14 | 49.22 | -0.08% | 30,232 |
| Jun 16, 2025 | 50.24 | 50.68 | 50.07 | 50.18 | 49.26 | -0.12% | 21,929 |
| Jun 13, 2025 | 50.40 | 50.46 | 49.89 | 50.24 | 49.32 | -0.55% | 45,829 |
| Jun 12, 2025 | 50.15 | 50.60 | 50.15 | 50.52 | 49.59 | 0.78% | 13,499 |
| Jun 11, 2025 | 50.19 | 50.67 | 50.13 | 50.13 | 49.21 | -0.85% | 19,891 |
| Jun 10, 2025 | 50.35 | 50.57 | 50.24 | 50.56 | 49.63 | 0.62% | 17,775 |
| Jun 9, 2025 | 50.10 | 50.45 | 49.76 | 50.25 | 49.33 | 0.12% | 23,434 |
| Jun 6, 2025 | 50.32 | 50.32 | 49.84 | 50.19 | 49.27 | 0.88% | 20,021 |
| Jun 5, 2025 | 49.90 | 50.11 | 49.75 | 49.75 | 48.84 | -0.40% | 17,670 |
| Jun 4, 2025 | 50.03 | 50.10 | 49.55 | 49.95 | 49.03 | 0.36% | 22,888 |
| Jun 3, 2025 | 50.03 | 50.03 | 49.45 | 49.77 | 48.86 | -0.46% | 45,746 |
| Jun 2, 2025 | 49.93 | 50.14 | 49.25 | 50.00 | 49.08 | 0.04% | 24,619 |
| May 30, 2025 | 49.77 | 49.98 | 49.47 | 49.98 | 49.06 | 0.18% | 15,911 |
| May 29, 2025 | 49.64 | 49.97 | 49.55 | 49.89 | 48.97 | 0.87% | 47,880 |
| May 28, 2025 | 49.57 | 49.57 | 49.07 | 49.46 | 48.55 | -0.26% | 16,606 |
| May 27, 2025 | 49.31 | 49.59 | 48.85 | 49.59 | 48.68 | 1.58% | 24,402 |
| May 23, 2025 | 48.71 | 48.88 | 48.40 | 48.82 | 47.92 | 0.12% | 18,326 |
| May 22, 2025 | 49.00 | 49.00 | 48.33 | 48.76 | 47.86 | -0.49% | 39,662 |
| May 21, 2025 | 49.91 | 50.02 | 48.86 | 49.00 | 48.10 | -3.16% | 41,769 |