NEOS Ethereum High Income ETF (NEHI)
BATS: NEHI · Real-Time Price · USD
35.96
-1.93 (-5.09%)
At close: Feb 4, 2026, 4:00 PM EST
34.42
-1.54 (-4.28%)
Pre-market: Feb 5, 2026, 8:10 AM EST
NEHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 36.50 | 36.65 | 34.43 | 35.96 | 35.96 | -5.09% | 19,689 |
| Feb 3, 2026 | 38.46 | 38.50 | 35.20 | 37.89 | 37.89 | -1.20% | 34,843 |
| Feb 2, 2026 | 39.64 | 39.64 | 38.35 | 38.35 | 38.35 | -12.27% | 31,217 |
| Jan 30, 2026 | 44.58 | 44.85 | 42.98 | 43.72 | 43.72 | -4.13% | 19,579 |
| Jan 29, 2026 | 47.56 | 47.56 | 44.90 | 45.60 | 45.60 | -6.84% | 118,488 |
| Jan 28, 2026 | 48.86 | 49.10 | 48.38 | 48.95 | 48.95 | 0.47% | 42,122 |
| Jan 27, 2026 | 47.47 | 48.88 | 47.21 | 48.72 | 48.72 | 3.13% | 43,180 |
| Jan 26, 2026 | 47.09 | 47.73 | 46.68 | 47.24 | 47.24 | -0.96% | 48,438 |
| Jan 23, 2026 | 47.66 | 48.65 | 47.15 | 47.70 | 47.70 | 0.17% | 52,386 |
| Jan 22, 2026 | 48.32 | 48.38 | 47.17 | 47.62 | 47.62 | -3.05% | 71,958 |
| Jan 21, 2026 | 48.28 | 49.65 | 46.49 | 49.12 | 49.12 | -2.35% | 79,184 |
| Jan 20, 2026 | 52.00 | 52.00 | 49.74 | 50.30 | 48.79 | -6.78% | 124,511 |
| Jan 16, 2026 | 54.35 | 54.60 | 53.41 | 53.96 | 52.34 | 0.56% | 58,193 |
| Jan 15, 2026 | 54.81 | 54.81 | 53.66 | 53.66 | 52.05 | -2.35% | 47,435 |
| Jan 14, 2026 | 53.73 | 55.07 | 53.73 | 54.95 | 53.30 | 4.11% | 82,421 |
| Jan 13, 2026 | 52.18 | 52.79 | 51.63 | 52.78 | 51.20 | 2.87% | 52,789 |
| Jan 12, 2026 | 50.80 | 51.71 | 50.80 | 51.31 | 49.77 | 1.03% | 52,098 |
| Jan 9, 2026 | 51.17 | 51.42 | 50.50 | 50.78 | 49.26 | -0.50% | 25,278 |
| Jan 8, 2026 | 50.56 | 51.36 | 50.50 | 51.03 | 49.51 | -0.89% | 26,323 |
| Jan 7, 2026 | 52.47 | 52.47 | 51.21 | 51.49 | 49.95 | -2.76% | 23,147 |
| Jan 6, 2026 | 53.84 | 53.84 | 52.17 | 52.95 | 51.36 | 0.21% | 42,933 |
| Jan 5, 2026 | 51.89 | 52.95 | 51.65 | 52.84 | 51.26 | 3.36% | 66,228 |
| Jan 2, 2026 | 49.92 | 51.33 | 49.84 | 51.12 | 49.59 | 4.01% | 31,417 |
| Dec 31, 2025 | 49.71 | 49.71 | 48.95 | 49.15 | 47.68 | 0.53% | 44,663 |
| Dec 30, 2025 | 49.04 | 49.64 | 48.89 | 48.89 | 47.43 | 0.94% | 21,391 |
| Dec 29, 2025 | 48.69 | 48.84 | 48.27 | 48.44 | 46.99 | 0.24% | 31,611 |
| Dec 26, 2025 | 49.39 | 49.41 | 48.01 | 48.33 | 46.88 | -0.11% | 29,592 |
| Dec 24, 2025 | 48.57 | 48.57 | 47.84 | 48.38 | 46.93 | -3.87% | 12,884 |
| Dec 23, 2025 | 50.20 | 50.41 | 49.38 | 50.33 | 47.45 | -0.02% | 16,514 |
| Dec 22, 2025 | 51.20 | 51.75 | 50.34 | 50.34 | 47.46 | -0.42% | 17,271 |
| Dec 19, 2025 | 50.29 | 50.70 | 49.98 | 50.55 | 47.66 | 6.87% | 11,737 |
| Dec 18, 2025 | 49.89 | 50.39 | 47.14 | 47.30 | 44.60 | -1.07% | 8,764 |
| Dec 17, 2025 | 50.04 | 50.91 | 47.51 | 47.81 | 45.08 | -4.23% | 14,959 |
| Dec 16, 2025 | 49.15 | 50.16 | 49.15 | 49.92 | 47.07 | 0.58% | 11,525 |
| Dec 15, 2025 | 52.56 | 52.56 | 49.47 | 49.63 | 46.80 | -4.08% | 61,125 |
| Dec 12, 2025 | 54.04 | 54.04 | 51.36 | 51.74 | 48.79 | -3.50% | 13,426 |
| Dec 11, 2025 | 53.47 | 53.65 | 52.90 | 53.62 | 50.56 | -3.45% | 13,833 |
| Dec 10, 2025 | 55.22 | 56.34 | 54.80 | 55.54 | 52.37 | 1.18% | 17,907 |
| Dec 9, 2025 | 52.04 | 55.82 | 52.04 | 54.89 | 51.76 | 4.71% | 19,533 |
| Dec 8, 2025 | 52.59 | 52.74 | 51.78 | 52.42 | 49.43 | 3.31% | 8,849 |
| Dec 5, 2025 | 52.09 | 52.49 | 50.29 | 50.74 | 47.84 | -3.08% | 34,412 |
| Dec 4, 2025 | 52.83 | 53.35 | 51.98 | 52.35 | 49.36 | 0.40% | 9,803 |