NEOS MSCI EAFE High Income ETF (NIHI)
BATS: NIHI · Real-Time Price · USD
47.20
-0.46 (-0.97%)
At close: Mar 27, 2026, 4:00 PM EDT
47.21
+0.01 (0.02%)
After-hours: Mar 27, 2026, 4:00 PM EDT
NIHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.45 | 47.66 | 47.13 | 47.16 | - | -1.05% | 52,563 |
| Mar 26, 2026 | 48.08 | 48.32 | 47.64 | 47.66 | 47.66 | -2.03% | 59,565 |
| Mar 25, 2026 | 48.81 | 48.82 | 48.37 | 48.65 | 48.65 | 1.50% | 30,946 |
| Mar 24, 2026 | 47.61 | 48.18 | 47.49 | 47.93 | 47.93 | -0.60% | 52,801 |
| Mar 23, 2026 | 48.01 | 48.74 | 47.79 | 48.22 | 48.22 | 2.38% | 95,310 |
| Mar 20, 2026 | 48.39 | 48.41 | 46.85 | 47.10 | 47.10 | -2.91% | 106,791 |
| Mar 19, 2026 | 47.91 | 48.76 | 47.72 | 48.51 | 48.51 | -0.31% | 86,533 |
| Mar 18, 2026 | 49.33 | 49.33 | 48.63 | 48.66 | 48.66 | -2.47% | 51,035 |
| Mar 17, 2026 | 50.04 | 50.11 | 49.77 | 49.89 | 49.48 | 0.50% | 36,744 |
| Mar 16, 2026 | 49.32 | 49.75 | 49.32 | 49.64 | 49.23 | 1.83% | 88,204 |
| Mar 13, 2026 | 49.44 | 49.72 | 48.73 | 48.75 | 48.35 | -1.26% | 124,848 |
| Mar 12, 2026 | 49.69 | 49.74 | 49.22 | 49.37 | 48.96 | -1.52% | 60,176 |
| Mar 11, 2026 | 50.05 | 50.33 | 49.84 | 50.13 | 49.72 | -0.44% | 60,080 |
| Mar 10, 2026 | 50.59 | 51.09 | 50.25 | 50.35 | 49.93 | 0.44% | 126,208 |
| Mar 9, 2026 | 49.05 | 50.31 | 48.73 | 50.13 | 49.72 | 0.70% | 148,401 |
| Mar 6, 2026 | 49.50 | 50.08 | 49.34 | 49.78 | 49.37 | -0.99% | 95,071 |
| Mar 5, 2026 | 50.66 | 50.86 | 49.85 | 50.28 | 49.86 | -2.03% | 126,842 |
| Mar 4, 2026 | 50.91 | 51.40 | 50.81 | 51.32 | 50.90 | 1.24% | 78,750 |
| Mar 3, 2026 | 50.48 | 50.88 | 49.60 | 50.69 | 50.27 | -2.99% | 303,775 |
| Mar 2, 2026 | 52.29 | 52.41 | 52.02 | 52.25 | 51.82 | -1.75% | 231,494 |
| Feb 27, 2026 | 53.30 | 53.31 | 53.07 | 53.18 | 52.74 | 0.02% | 179,371 |
| Feb 26, 2026 | 53.20 | 53.27 | 52.98 | 53.17 | 52.73 | -0.23% | 112,390 |
| Feb 25, 2026 | 53.05 | 53.29 | 52.98 | 53.29 | 52.85 | 0.72% | 92,988 |
| Feb 24, 2026 | 52.80 | 52.95 | 52.66 | 52.91 | 52.47 | 0.06% | 114,645 |
| Feb 23, 2026 | 53.00 | 53.03 | 52.64 | 52.88 | 52.44 | -0.06% | 167,924 |
| Feb 20, 2026 | 52.60 | 52.96 | 52.59 | 52.91 | 52.47 | 0.46% | 127,737 |
| Feb 19, 2026 | 52.52 | 52.68 | 52.42 | 52.67 | 52.24 | -0.62% | 72,496 |
| Feb 18, 2026 | 52.80 | 53.00 | 52.62 | 53.00 | 52.56 | -0.60% | 121,768 |
| Feb 17, 2026 | 53.48 | 53.50 | 52.70 | 53.32 | 52.44 | 0.30% | 167,317 |
| Feb 13, 2026 | 52.95 | 53.22 | 52.81 | 53.16 | 52.29 | 0.11% | 141,726 |
| Feb 12, 2026 | 53.45 | 53.45 | 52.94 | 53.10 | 52.23 | -0.47% | 129,495 |
| Feb 11, 2026 | 53.37 | 53.43 | 53.07 | 53.35 | 52.47 | 0.32% | 163,883 |
| Feb 10, 2026 | 53.33 | 53.33 | 53.12 | 53.18 | 52.31 | 0.25% | 146,740 |
| Feb 9, 2026 | 52.78 | 53.17 | 52.73 | 53.05 | 52.18 | 0.95% | 157,379 |
| Feb 6, 2026 | 52.21 | 52.56 | 52.13 | 52.55 | 51.69 | 1.51% | 89,898 |
| Feb 5, 2026 | 51.93 | 52.13 | 51.67 | 51.77 | 50.92 | -1.05% | 162,964 |
| Feb 4, 2026 | 52.60 | 52.60 | 52.10 | 52.32 | 51.46 | 0.17% | 115,477 |
| Feb 3, 2026 | 52.48 | 52.48 | 51.86 | 52.23 | 51.37 | 0.12% | 153,980 |
| Feb 2, 2026 | 52.00 | 52.50 | 51.91 | 52.17 | 51.31 | 0.54% | 269,685 |
| Jan 30, 2026 | 52.08 | 52.15 | 51.76 | 51.89 | 51.04 | -0.54% | 53,252 |
| Jan 29, 2026 | 52.32 | 52.32 | 51.83 | 52.17 | 51.31 | 0.37% | 52,338 |
| Jan 28, 2026 | 52.09 | 52.09 | 51.78 | 51.98 | 51.13 | -0.57% | 135,377 |
| Jan 27, 2026 | 52.14 | 52.30 | 52.08 | 52.28 | 51.42 | 0.91% | 106,104 |
| Jan 26, 2026 | 51.96 | 51.99 | 51.76 | 51.81 | 50.96 | 0.17% | 113,695 |
| Jan 23, 2026 | 51.52 | 51.73 | 51.39 | 51.72 | 50.87 | 0.31% | 64,988 |
| Jan 22, 2026 | 51.56 | 51.62 | 51.43 | 51.56 | 50.71 | 0.37% | 45,616 |
| Jan 21, 2026 | 51.07 | 51.40 | 50.92 | 51.37 | 50.53 | -0.35% | 93,329 |
| Jan 20, 2026 | 51.70 | 51.71 | 51.41 | 51.55 | 50.14 | -0.96% | 83,456 |
| Jan 16, 2026 | 52.09 | 52.09 | 51.91 | 52.05 | 50.63 | 0.11% | 60,994 |
| Jan 15, 2026 | 52.03 | 52.03 | 51.91 | 52.00 | 50.57 | 0.13% | 64,652 |