NEOS MLP & Energy Infrastructure High Income ETF (MLPI)
BATS: MLPI · Real-Time Price · USD
52.08
-0.21 (-0.40%)
At close: Oct 9, 2026, 4:00 PM EDT
52.19
+0.11 (0.22%)
After-hours: Oct 9, 2026, 8:00 PM EDT
MLPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 52.00 | 52.47 | 51.91 | 52.08 | 52.08 | -0.40% | 365,522 |
| Oct 8, 2026 | 51.45 | 52.30 | 51.45 | 52.29 | 52.29 | 1.95% | 58,530 |
| Oct 7, 2026 | 52.19 | 52.20 | 51.22 | 51.29 | 51.29 | -1.69% | 107,964 |
| Oct 6, 2026 | 51.50 | 52.17 | 51.27 | 52.17 | 52.17 | 1.09% | 88,573 |
| Oct 5, 2026 | 51.23 | 51.84 | 50.97 | 51.61 | 51.61 | 0.86% | 103,744 |
| Oct 2, 2026 | 50.70 | 51.31 | 50.22 | 51.17 | 51.17 | 1.01% | 50,409 |
| Oct 1, 2026 | 50.38 | 50.86 | 49.95 | 50.66 | 50.66 | 0.90% | 71,126 |
| Sep 30, 2026 | 50.86 | 51.06 | 50.13 | 50.21 | 50.21 | -0.48% | 336,211 |
| Sep 29, 2026 | 50.85 | 51.00 | 50.20 | 50.45 | 50.45 | -0.90% | 556,626 |
| Sep 28, 2026 | 51.40 | 51.44 | 50.81 | 50.91 | 50.91 | -0.37% | 471,647 |
| Sep 25, 2026 | 51.66 | 51.80 | 50.76 | 51.10 | 51.10 | -1.60% | 708,399 |
| Sep 24, 2026 | 52.31 | 52.36 | 51.84 | 51.93 | 51.93 | -0.31% | 370,687 |
| Sep 23, 2026 | 52.32 | 52.73 | 51.72 | 52.09 | 52.09 | -0.08% | 456,733 |
| Sep 22, 2026 | 52.48 | 52.98 | 52.12 | 52.13 | 52.13 | -1.14% | 413,164 |
| Sep 21, 2026 | 52.80 | 53.12 | 52.57 | 52.73 | 52.73 | -0.15% | 407,180 |
| Sep 18, 2026 | 52.97 | 53.55 | 52.81 | 52.81 | 52.81 | -0.08% | 351,484 |
| Sep 17, 2026 | 52.53 | 53.10 | 52.28 | 52.85 | 52.85 | 0.71% | 327,840 |
| Sep 16, 2026 | 52.87 | 53.18 | 52.27 | 52.48 | 52.48 | -0.67% | 397,166 |
| Sep 15, 2026 | 53.84 | 54.01 | 53.34 | 53.46 | 52.83 | -0.65% | 344,065 |
| Sep 14, 2026 | 54.48 | 54.49 | 53.64 | 53.81 | 53.18 | -0.33% | 388,187 |
| Sep 11, 2026 | 54.10 | 54.47 | 53.81 | 53.99 | 53.36 | -0.30% | 337,207 |
| Sep 10, 2026 | 54.97 | 55.00 | 54.13 | 54.15 | 53.51 | -0.99% | 296,018 |
| Sep 9, 2026 | 54.98 | 55.25 | 54.52 | 54.69 | 54.05 | -0.44% | 249,577 |
| Sep 8, 2026 | 54.70 | 55.02 | 54.21 | 54.93 | 54.29 | 0.55% | 355,541 |
| Sep 4, 2026 | 54.41 | 54.64 | 54.13 | 54.63 | 53.99 | - | 351,405 |
| Sep 3, 2026 | 55.00 | 55.00 | 54.53 | 54.63 | 53.99 | -0.47% | 268,438 |
| Sep 2, 2026 | 54.86 | 54.94 | 54.35 | 54.89 | 54.25 | -0.09% | 304,757 |
| Sep 1, 2026 | 55.21 | 55.45 | 54.55 | 54.94 | 54.30 | - | 353,534 |
| Aug 31, 2026 | 54.71 | 54.95 | 54.35 | 54.94 | 54.30 | 1.22% | 329,812 |
| Aug 28, 2026 | 54.55 | 54.56 | 54.17 | 54.28 | 53.64 | -0.33% | 291,487 |
| Aug 27, 2026 | 54.53 | 54.61 | 53.82 | 54.46 | 53.82 | 0.09% | 287,903 |
| Aug 26, 2026 | 53.62 | 54.60 | 53.47 | 54.41 | 53.77 | 1.17% | 269,382 |
| Aug 25, 2026 | 53.50 | 54.05 | 53.42 | 53.78 | 53.15 | -0.13% | 272,272 |
| Aug 24, 2026 | 53.71 | 54.03 | 53.44 | 53.85 | 53.22 | -0.02% | 333,005 |
| Aug 21, 2026 | 54.43 | 54.67 | 53.75 | 53.86 | 53.23 | -0.81% | 427,714 |
| Aug 20, 2026 | 54.59 | 54.83 | 54.01 | 54.30 | 53.66 | 0.02% | 425,967 |
| Aug 19, 2026 | 55.13 | 55.21 | 54.00 | 54.29 | 53.65 | -1.31% | 534,357 |
| Aug 18, 2026 | 55.17 | 55.69 | 55.17 | 55.65 | 54.36 | 1.20% | 392,172 |
| Aug 17, 2026 | 55.15 | 55.27 | 54.77 | 54.99 | 53.72 | -0.05% | 506,935 |
| Aug 14, 2026 | 54.31 | 55.22 | 54.29 | 55.02 | 53.75 | 1.27% | 370,958 |
| Aug 13, 2026 | 54.07 | 54.60 | 54.00 | 54.33 | 53.07 | -0.06% | 258,400 |
| Aug 12, 2026 | 53.73 | 54.58 | 53.67 | 54.36 | 53.10 | 0.39% | 323,972 |
| Aug 11, 2026 | 53.88 | 54.28 | 53.84 | 54.15 | 52.90 | 0.59% | 324,245 |
| Aug 10, 2026 | 53.25 | 53.87 | 53.20 | 53.83 | 52.59 | 1.72% | 418,378 |
| Aug 7, 2026 | 53.30 | 53.56 | 52.92 | 52.92 | 51.70 | -0.90% | 381,794 |
| Aug 6, 2026 | 53.54 | 53.79 | 53.18 | 53.40 | 52.17 | 0.95% | 233,997 |
| Aug 5, 2026 | 53.57 | 53.60 | 52.77 | 52.90 | 51.68 | -1.23% | 464,752 |
| Aug 4, 2026 | 53.79 | 53.90 | 53.02 | 53.56 | 52.32 | -1.18% | 660,235 |
| Aug 3, 2026 | 54.20 | 54.34 | 53.73 | 54.20 | 52.95 | -0.28% | 449,228 |
| Jul 31, 2026 | 54.50 | 54.53 | 54.08 | 54.35 | 53.09 | -0.07% | 385,278 |