NEOS Ethereum High Income ETF (NEHI)

NEHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	25.82	26.06	25.67	25.85	25.85	7.53%	18,170
Jun 5, 2026	25.56	25.68	23.66	24.04	24.04	-10.96%	50,308
Jun 4, 2026	27.39	27.39	26.79	27.00	27.00	-1.50%	12,782
Jun 3, 2026	28.51	28.60	27.41	27.41	27.41	-5.42%	12,206
Jun 2, 2026	30.00	30.00	28.68	28.98	28.98	-4.42%	18,556
Jun 1, 2026	29.99	30.35	29.64	30.32	30.32	-0.57%	98,077
May 29, 2026	30.21	30.87	29.95	30.50	30.50	0.18%	81,500
May 28, 2026	30.13	30.64	29.76	30.44	30.44	-1.87%	131,990
May 27, 2026	31.21	31.34	30.90	31.02	31.02	-0.74%	76,463
May 26, 2026	31.86	32.35	31.14	31.25	31.25	0.13%	116,756
May 22, 2026	32.23	32.23	31.21	31.21	31.21	-3.46%	116,547
May 21, 2026	32.01	32.48	31.75	32.33	32.33	0.19%	70,008
May 20, 2026	32.11	32.39	31.92	32.27	32.27	1.12%	89,857
May 19, 2026	32.73	33.00	32.53	32.80	31.91	-0.03%	104,306
May 18, 2026	33.21	33.50	32.27	32.81	31.92	-4.54%	205,722
May 15, 2026	34.61	34.97	34.04	34.37	33.44	-2.80%	170,863
May 14, 2026	34.83	35.55	34.58	35.36	34.40	1.61%	82,525
May 13, 2026	35.12	35.12	34.53	34.80	33.86	-0.85%	83,599
May 12, 2026	35.11	35.18	34.76	35.10	34.15	-2.20%	95,764
May 11, 2026	35.50	35.93	35.40	35.89	34.92	1.30%	132,963
May 8, 2026	34.99	35.53	34.81	35.43	34.47	0.94%	60,187
May 7, 2026	35.55	35.55	34.97	35.10	34.15	-1.96%	56,244
May 6, 2026	36.27	36.59	35.70	35.80	34.83	-0.80%	80,658
May 5, 2026	36.37	36.41	35.91	36.09	35.11	0.47%	65,293
May 4, 2026	35.55	36.12	35.51	35.92	34.95	2.10%	67,405
May 1, 2026	35.21	35.45	35.06	35.18	34.23	1.15%	96,801
Apr 30, 2026	34.88	34.88	34.52	34.78	33.84	1.55%	63,640
Apr 29, 2026	35.24	35.24	34.14	34.25	33.32	-2.64%	86,274
Apr 28, 2026	34.74	35.19	34.62	35.18	34.23	0.57%	41,409
Apr 27, 2026	35.28	35.46	34.70	34.98	34.03	-0.96%	107,567
Apr 24, 2026	35.34	35.34	35.08	35.32	34.37	0.34%	39,968
Apr 23, 2026	35.27	35.46	34.77	35.20	34.25	-3.08%	67,826
Apr 22, 2026	36.25	36.36	35.94	36.32	35.34	3.41%	37,987
Apr 21, 2026	36.01	36.24	35.74	36.10	34.17	-1.12%	64,575
Apr 20, 2026	36.06	36.51	35.65	36.51	34.56	-2.14%	124,063
Apr 17, 2026	37.00	37.57	36.87	37.31	35.32	2.30%	90,147
Apr 16, 2026	36.33	36.47	35.68	36.47	34.52	-0.36%	83,378
Apr 15, 2026	36.19	36.68	35.90	36.60	34.64	1.61%	61,998
Apr 14, 2026	36.65	36.96	35.86	36.02	34.10	2.36%	91,182
Apr 13, 2026	34.43	35.23	34.17	35.19	33.31	0.11%	80,914
Apr 10, 2026	34.81	35.38	34.49	35.15	33.27	1.50%	70,818
Apr 9, 2026	33.94	34.75	33.86	34.63	32.78	0.32%	44,527
Apr 8, 2026	35.18	35.18	34.37	34.52	32.68	4.23%	37,975
Apr 7, 2026	32.82	33.22	32.45	33.12	31.35	-1.22%	31,951
Apr 6, 2026	33.62	33.99	33.43	33.53	31.74	3.68%	31,181
Apr 2, 2026	31.96	32.49	31.70	32.34	30.61	-2.97%	33,047
Apr 1, 2026	33.50	33.65	33.17	33.33	31.55	1.12%	31,365
Mar 31, 2026	32.34	33.18	32.28	32.96	31.20	2.58%	35,671
Mar 30, 2026	32.75	32.75	32.02	32.13	30.41	1.97%	24,285
Mar 27, 2026	31.37	31.69	31.18	31.51	29.83	-2.60%	62,441

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.