NEOS MSCI EAFE High Income ETF (NIHI)
BATS: NIHI · Real-Time Price · USD
51.10
-0.61 (-1.18%)
At close: May 7, 2026, 4:00 PM EDT
51.12
+0.02 (0.04%)
After-hours: May 7, 2026, 8:00 PM EDT
NIHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 51.66 | 51.71 | 51.10 | 51.10 | 51.10 | -1.18% | 2,828 |
| May 6, 2026 | 51.51 | 51.79 | 51.51 | 51.71 | 51.71 | 2.01% | 6,670 |
| May 5, 2026 | 50.57 | 50.77 | 50.41 | 50.69 | 50.69 | 0.90% | 38,509 |
| May 4, 2026 | 50.54 | 50.61 | 50.00 | 50.24 | 50.24 | -0.95% | 61,554 |
| May 1, 2026 | 50.84 | 51.05 | 50.70 | 50.72 | 50.72 | -0.24% | 51,516 |
| Apr 30, 2026 | 50.46 | 50.89 | 50.41 | 50.84 | 50.84 | 1.85% | 47,413 |
| Apr 29, 2026 | 50.15 | 50.15 | 49.82 | 49.92 | 49.92 | -0.86% | 52,176 |
| Apr 28, 2026 | 50.38 | 50.39 | 50.15 | 50.35 | 50.35 | -0.12% | 37,804 |
| Apr 27, 2026 | 50.44 | 50.73 | 50.38 | 50.41 | 50.41 | 0.02% | 68,639 |
| Apr 24, 2026 | 50.24 | 50.51 | 50.24 | 50.40 | 50.40 | 0.18% | 39,467 |
| Apr 23, 2026 | 50.53 | 50.60 | 49.81 | 50.31 | 50.31 | -0.55% | 50,192 |
| Apr 22, 2026 | 50.71 | 50.71 | 50.44 | 50.59 | 50.59 | -0.53% | 38,744 |
| Apr 21, 2026 | 51.47 | 51.47 | 50.75 | 50.86 | 50.43 | -1.45% | 54,788 |
| Apr 20, 2026 | 51.56 | 51.61 | 51.26 | 51.61 | 51.18 | -0.10% | 50,799 |
| Apr 17, 2026 | 51.70 | 52.02 | 51.52 | 51.66 | 51.23 | 0.94% | 65,000 |
| Apr 16, 2026 | 51.31 | 51.47 | 51.12 | 51.18 | 50.75 | -0.29% | 81,257 |
| Apr 15, 2026 | 51.38 | 51.38 | 51.20 | 51.33 | 50.90 | 0.02% | 50,159 |
| Apr 14, 2026 | 51.23 | 51.48 | 51.23 | 51.32 | 50.89 | 0.35% | 62,228 |
| Apr 13, 2026 | 50.64 | 51.15 | 50.56 | 51.14 | 50.71 | 0.60% | 61,344 |
| Apr 10, 2026 | 51.02 | 51.10 | 50.75 | 50.84 | 50.41 | 0.03% | 39,275 |
| Apr 9, 2026 | 50.56 | 50.95 | 50.41 | 50.82 | 50.39 | -0.14% | 46,901 |
| Apr 8, 2026 | 50.83 | 51.00 | 50.60 | 50.89 | 50.46 | 3.12% | 56,533 |
| Apr 7, 2026 | 49.15 | 49.35 | 48.76 | 49.35 | 48.93 | -0.14% | 41,499 |
| Apr 6, 2026 | 49.22 | 49.56 | 49.22 | 49.42 | 49.00 | 0.45% | 44,325 |
| Apr 2, 2026 | 48.55 | 49.30 | 48.50 | 49.20 | 48.79 | -0.67% | 36,022 |
| Apr 1, 2026 | 49.20 | 49.70 | 49.17 | 49.53 | 49.11 | 1.58% | 58,142 |
| Mar 31, 2026 | 47.92 | 48.81 | 47.82 | 48.76 | 48.35 | 3.17% | 51,191 |
| Mar 30, 2026 | 47.55 | 47.70 | 47.08 | 47.26 | 46.86 | 0.11% | 46,343 |
| Mar 27, 2026 | 47.45 | 47.66 | 47.07 | 47.21 | 46.81 | -0.94% | 57,390 |
| Mar 26, 2026 | 48.08 | 48.32 | 47.64 | 47.66 | 47.26 | -2.03% | 59,565 |
| Mar 25, 2026 | 48.81 | 48.82 | 48.37 | 48.65 | 48.24 | 1.50% | 30,949 |
| Mar 24, 2026 | 47.61 | 48.18 | 47.49 | 47.93 | 47.53 | -0.60% | 52,801 |
| Mar 23, 2026 | 48.01 | 48.74 | 47.79 | 48.22 | 47.81 | 2.38% | 95,310 |
| Mar 20, 2026 | 48.39 | 48.41 | 46.85 | 47.10 | 46.70 | -2.91% | 106,791 |
| Mar 19, 2026 | 47.91 | 48.76 | 47.72 | 48.51 | 48.10 | -0.31% | 86,533 |
| Mar 18, 2026 | 49.33 | 49.33 | 48.63 | 48.66 | 48.25 | -2.47% | 51,035 |
| Mar 17, 2026 | 50.04 | 50.11 | 49.77 | 49.89 | 49.06 | 0.50% | 36,744 |
| Mar 16, 2026 | 49.32 | 49.75 | 49.32 | 49.64 | 48.82 | 1.83% | 88,204 |
| Mar 13, 2026 | 49.44 | 49.72 | 48.73 | 48.75 | 47.94 | -1.26% | 124,848 |
| Mar 12, 2026 | 49.69 | 49.74 | 49.22 | 49.37 | 48.55 | -1.52% | 60,176 |
| Mar 11, 2026 | 50.05 | 50.33 | 49.84 | 50.13 | 49.30 | -0.44% | 60,080 |
| Mar 10, 2026 | 50.59 | 51.09 | 50.25 | 50.35 | 49.51 | 0.44% | 126,208 |
| Mar 9, 2026 | 49.05 | 50.31 | 48.73 | 50.13 | 49.30 | 0.70% | 148,401 |
| Mar 6, 2026 | 49.50 | 50.08 | 49.34 | 49.78 | 48.95 | -0.99% | 95,071 |
| Mar 5, 2026 | 50.66 | 50.86 | 49.85 | 50.28 | 49.45 | -2.03% | 126,842 |
| Mar 4, 2026 | 50.91 | 51.40 | 50.81 | 51.32 | 50.47 | 1.24% | 78,750 |
| Mar 3, 2026 | 50.48 | 50.88 | 49.60 | 50.69 | 49.85 | -2.99% | 303,775 |
| Mar 2, 2026 | 52.29 | 52.41 | 52.02 | 52.25 | 51.38 | -1.75% | 231,494 |
| Feb 27, 2026 | 53.30 | 53.31 | 53.07 | 53.18 | 52.30 | 0.02% | 179,371 |
| Feb 26, 2026 | 53.20 | 53.27 | 52.98 | 53.17 | 52.29 | -0.23% | 112,390 |