NEOS MSCI EAFE High Income ETF (NIHI)
BATS: NIHI · Real-Time Price · USD
49.20
-0.54 (-1.09%)
At close: Nov 18, 2025, 4:00 PM EST
50.05
+0.85 (1.73%)
After-hours: Nov 18, 2025, 8:00 PM EST
NIHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 49.19 | 49.33 | 49.00 | 49.20 | 49.20 | -1.09% | 12,849 |
| Nov 17, 2025 | 50.04 | 50.11 | 49.50 | 49.74 | 49.74 | -0.92% | 21,225 |
| Nov 14, 2025 | 50.08 | 50.41 | 50.08 | 50.20 | 50.20 | - | 8,788 |
| Nov 13, 2025 | 50.55 | 50.56 | 50.20 | 50.20 | 50.20 | -0.83% | 7,560 |
| Nov 12, 2025 | 50.59 | 50.66 | 50.57 | 50.62 | 50.62 | 0.31% | 8,976 |
| Nov 11, 2025 | 50.21 | 50.49 | 50.21 | 50.46 | 50.46 | 0.61% | 12,122 |
| Nov 10, 2025 | 49.95 | 50.24 | 49.89 | 50.16 | 50.16 | 0.82% | 12,729 |
| Nov 7, 2025 | 49.50 | 49.81 | 49.42 | 49.75 | 49.75 | 0.27% | 17,753 |
| Nov 6, 2025 | 49.84 | 49.84 | 49.55 | 49.61 | 49.61 | -0.36% | 11,543 |
| Nov 5, 2025 | 49.63 | 49.88 | 49.60 | 49.79 | 49.79 | 0.52% | 18,639 |
| Nov 4, 2025 | 49.50 | 49.74 | 49.50 | 49.53 | 49.53 | -0.77% | 10,061 |
| Nov 3, 2025 | 49.83 | 49.98 | 49.76 | 49.92 | 49.92 | -3.90% | 16,117 |
| Oct 31, 2025 | 49.94 | 51.94 | 49.79 | 51.94 | 51.94 | 4.02% | 32,610 |
| Oct 30, 2025 | 49.92 | 50.15 | 49.87 | 49.93 | 49.93 | -0.35% | 41,532 |
| Oct 29, 2025 | 50.22 | 50.28 | 49.91 | 50.11 | 50.11 | -0.30% | 36,458 |
| Oct 28, 2025 | 50.37 | 50.37 | 50.17 | 50.26 | 50.26 | -0.22% | 13,295 |
| Oct 27, 2025 | 50.17 | 50.37 | 50.17 | 50.37 | 50.37 | 0.40% | 26,689 |
| Oct 24, 2025 | 50.21 | 50.25 | 50.01 | 50.17 | 50.17 | 0.16% | 15,606 |
| Oct 23, 2025 | 49.77 | 50.09 | 49.77 | 50.09 | 50.09 | 0.69% | 11,982 |
| Oct 22, 2025 | 49.80 | 49.90 | 49.66 | 49.75 | 49.75 | -0.89% | 8,879 |
| Oct 21, 2025 | 50.34 | 50.35 | 50.14 | 50.19 | 49.79 | -0.35% | 12,615 |
| Oct 20, 2025 | 50.36 | 50.46 | 50.17 | 50.37 | 49.96 | 0.47% | 17,962 |
| Oct 17, 2025 | 50.33 | 50.33 | 49.82 | 50.13 | 49.73 | 0.34% | 7,248 |
| Oct 16, 2025 | 50.00 | 50.07 | 49.86 | 49.96 | 49.56 | 0.30% | 12,579 |
| Oct 15, 2025 | 49.78 | 49.94 | 49.66 | 49.81 | 49.41 | 0.29% | 12,755 |
| Oct 14, 2025 | 49.36 | 49.80 | 49.35 | 49.67 | 49.27 | 0.09% | 8,440 |
| Oct 13, 2025 | 49.41 | 49.62 | 49.37 | 49.62 | 49.22 | 0.73% | 7,984 |
| Oct 10, 2025 | 49.90 | 49.90 | 49.09 | 49.26 | 48.86 | -1.31% | 34,228 |
| Oct 9, 2025 | 50.20 | 50.20 | 49.86 | 49.92 | 49.52 | -0.52% | 22,218 |
| Oct 8, 2025 | 50.27 | 50.27 | 50.11 | 50.18 | 49.78 | 0.16% | 8,959 |
| Oct 7, 2025 | 50.28 | 50.28 | 50.08 | 50.10 | 49.69 | -0.51% | 17,998 |
| Oct 6, 2025 | 50.47 | 50.49 | 50.34 | 50.35 | 49.95 | - | 14,700 |
| Oct 3, 2025 | 50.37 | 50.42 | 50.31 | 50.35 | 49.95 | 0.62% | 65,228 |
| Oct 2, 2025 | 50.21 | 50.21 | 49.91 | 50.04 | 49.64 | - | 28,622 |
| Oct 1, 2025 | 49.81 | 50.07 | 49.81 | 50.04 | 49.64 | 0.47% | 22,598 |
| Sep 30, 2025 | 49.60 | 49.81 | 49.58 | 49.81 | 49.41 | 0.43% | 13,147 |
| Sep 29, 2025 | 49.59 | 49.63 | 49.51 | 49.59 | 49.19 | 0.37% | 14,750 |
| Sep 26, 2025 | 49.33 | 49.43 | 49.19 | 49.41 | 49.01 | 0.76% | 23,430 |
| Sep 25, 2025 | 49.13 | 49.13 | 48.87 | 49.04 | 48.64 | -0.67% | 15,605 |
| Sep 24, 2025 | 49.48 | 49.50 | 49.30 | 49.37 | 48.97 | -1.28% | 18,603 |
| Sep 23, 2025 | 50.19 | 50.22 | 49.97 | 50.01 | 49.23 | -0.12% | 21,909 |
| Sep 22, 2025 | 49.95 | 50.09 | 49.83 | 50.07 | 49.29 | 0.29% | 29,595 |
| Sep 19, 2025 | 50.10 | 50.10 | 49.76 | 49.92 | 49.14 | -0.30% | 20,462 |
| Sep 18, 2025 | 50.45 | 50.45 | 49.85 | 50.07 | 49.29 | 0.36% | 43,786 |