NEOS MLP & Energy Infrastructure High Income ETF (MLPI)
BATS: MLPI · Real-Time Price · USD
53.81
+0.89 (1.68%)
At close: Aug 10, 2026, 4:00 PM EDT
53.83
+0.02 (0.04%)
After-hours: Aug 10, 2026, 4:15 PM EDT
MLPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 53.25 | 53.83 | 53.20 | 53.75 | - | 1.57% | 399,706 |
| Aug 7, 2026 | 53.30 | 53.56 | 52.92 | 52.92 | 52.92 | -0.90% | 379,999 |
| Aug 6, 2026 | 53.54 | 53.79 | 53.18 | 53.40 | 53.40 | 0.95% | 233,997 |
| Aug 5, 2026 | 53.57 | 53.60 | 52.77 | 52.90 | 52.90 | -1.23% | 464,752 |
| Aug 4, 2026 | 53.79 | 53.90 | 53.02 | 53.56 | 53.56 | -1.18% | 660,235 |
| Aug 3, 2026 | 54.20 | 54.34 | 53.73 | 54.20 | 54.20 | -0.28% | 449,228 |
| Jul 31, 2026 | 54.50 | 54.53 | 54.08 | 54.35 | 54.35 | -0.07% | 385,278 |
| Jul 30, 2026 | 53.90 | 54.39 | 53.66 | 54.39 | 54.39 | 0.91% | 292,343 |
| Jul 29, 2026 | 54.46 | 54.55 | 53.77 | 53.90 | 53.90 | 0.32% | 280,547 |
| Jul 28, 2026 | 54.40 | 54.40 | 53.61 | 53.73 | 53.73 | -1.39% | 523,359 |
| Jul 27, 2026 | 54.99 | 55.25 | 54.31 | 54.49 | 54.49 | -1.91% | 702,833 |
| Jul 24, 2026 | 55.78 | 56.18 | 55.55 | 55.55 | 55.55 | -0.38% | 448,548 |
| Jul 23, 2026 | 55.99 | 56.10 | 55.42 | 55.76 | 55.76 | 0.52% | 317,815 |
| Jul 22, 2026 | 55.32 | 55.63 | 55.10 | 55.47 | 55.47 | 0.53% | 272,428 |
| Jul 21, 2026 | 56.00 | 56.18 | 55.50 | 55.86 | 55.18 | -0.76% | 415,650 |
| Jul 20, 2026 | 56.21 | 56.75 | 56.00 | 56.29 | 55.60 | 0.07% | 623,584 |
| Jul 17, 2026 | 56.66 | 56.71 | 56.00 | 56.25 | 55.56 | -0.30% | 379,011 |
| Jul 16, 2026 | 56.20 | 56.50 | 55.94 | 56.42 | 55.73 | 0.43% | 311,071 |
| Jul 15, 2026 | 56.50 | 56.59 | 55.95 | 56.18 | 55.49 | -0.55% | 344,608 |
| Jul 14, 2026 | 56.27 | 56.50 | 56.11 | 56.49 | 55.80 | 0.64% | 278,425 |
| Jul 13, 2026 | 56.22 | 56.27 | 55.69 | 56.13 | 55.44 | 1.17% | 502,912 |
| Jul 10, 2026 | 55.88 | 55.88 | 55.20 | 55.48 | 54.80 | -0.52% | 227,041 |
| Jul 9, 2026 | 55.82 | 56.22 | 55.75 | 55.77 | 55.09 | -0.73% | 282,553 |
| Jul 8, 2026 | 56.20 | 56.32 | 55.66 | 56.18 | 55.49 | 0.59% | 370,838 |
| Jul 7, 2026 | 55.41 | 56.02 | 55.05 | 55.85 | 55.17 | 1.97% | 381,241 |
| Jul 6, 2026 | 54.96 | 55.46 | 54.75 | 54.77 | 54.10 | -0.51% | 559,923 |
| Jul 2, 2026 | 54.42 | 55.05 | 54.37 | 55.05 | 54.38 | 1.25% | 260,885 |
| Jul 1, 2026 | 54.76 | 55.00 | 54.25 | 54.37 | 53.70 | -1.18% | 326,389 |
| Jun 30, 2026 | 55.49 | 55.76 | 54.98 | 55.02 | 54.35 | -0.76% | 310,464 |
| Jun 29, 2026 | 56.18 | 56.35 | 55.32 | 55.44 | 54.76 | -1.12% | 370,533 |
| Jun 26, 2026 | 55.82 | 56.26 | 55.63 | 56.07 | 55.38 | 0.39% | 177,861 |
| Jun 25, 2026 | 55.00 | 56.15 | 54.95 | 55.85 | 55.17 | 0.92% | 194,740 |
| Jun 24, 2026 | 55.40 | 55.43 | 54.87 | 55.34 | 54.66 | -0.65% | 221,330 |
| Jun 23, 2026 | 54.95 | 55.78 | 54.55 | 55.70 | 55.02 | 1.09% | 222,101 |
| Jun 22, 2026 | 54.27 | 55.15 | 54.16 | 55.10 | 54.43 | 1.53% | 271,909 |
| Jun 18, 2026 | 54.34 | 54.40 | 53.40 | 54.27 | 53.61 | -0.15% | 337,553 |
| Jun 17, 2026 | 54.50 | 54.75 | 54.21 | 54.35 | 53.69 | -0.31% | 280,624 |
| Jun 16, 2026 | 54.60 | 55.08 | 54.39 | 54.52 | 53.85 | -0.79% | 415,192 |
| Jun 15, 2026 | 55.66 | 55.80 | 55.01 | 55.61 | 54.28 | -0.98% | 611,241 |
| Jun 12, 2026 | 55.69 | 56.58 | 55.33 | 56.16 | 54.82 | 0.84% | 257,024 |
| Jun 11, 2026 | 56.07 | 56.40 | 55.69 | 55.69 | 54.36 | -0.45% | 392,805 |
| Jun 10, 2026 | 55.55 | 56.20 | 55.48 | 55.94 | 54.60 | 1.23% | 279,342 |
| Jun 9, 2026 | 55.25 | 55.45 | 54.81 | 55.26 | 53.94 | 0.02% | 269,890 |
| Jun 8, 2026 | 55.93 | 55.96 | 55.25 | 55.25 | 53.93 | -0.99% | 393,986 |
| Jun 5, 2026 | 55.78 | 56.00 | 55.43 | 55.80 | 54.47 | -0.25% | 329,900 |
| Jun 4, 2026 | 55.29 | 56.00 | 55.09 | 55.94 | 54.60 | 0.96% | 177,628 |
| Jun 3, 2026 | 55.75 | 56.06 | 55.41 | 55.41 | 54.08 | 0.04% | 314,256 |
| Jun 2, 2026 | 54.72 | 55.49 | 54.65 | 55.39 | 54.07 | 1.58% | 301,893 |
| Jun 1, 2026 | 55.00 | 55.15 | 54.53 | 54.53 | 53.23 | 0.02% | 462,152 |
| May 29, 2026 | 55.53 | 55.53 | 54.49 | 54.52 | 53.22 | -1.62% | 483,175 |