NEOS S&P 500 Hedged Equity Income ETF (SPYH)
BATS: SPYH · Real-Time Price · USD
53.88
-0.08 (-0.15%)
Sep 5, 2025, 4:00 PM - Market closed
SPYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.07 | 54.07 | 53.71 | 53.88 | 53.88 | -0.15% | 4,253 |
| Sep 4, 2025 | 53.79 | 53.96 | 53.73 | 53.96 | 53.96 | 0.58% | 2,727 |
| Sep 3, 2025 | 53.60 | 53.65 | 53.55 | 53.65 | 53.65 | 0.33% | 5,348 |
| Sep 2, 2025 | 53.40 | 53.47 | 53.24 | 53.47 | 53.47 | -0.43% | 2,788 |
| Aug 29, 2025 | 53.72 | 53.75 | 53.61 | 53.71 | 53.71 | -0.36% | 2,244 |
| Aug 28, 2025 | 53.81 | 53.94 | 53.81 | 53.90 | 53.90 | 0.22% | 1,244 |
| Aug 27, 2025 | 53.77 | 53.79 | 53.70 | 53.78 | 53.78 | 0.20% | 4,447 |
| Aug 26, 2025 | 53.64 | 53.67 | 53.47 | 53.67 | 53.67 | 0.18% | 12,515 |
| Aug 25, 2025 | 53.57 | 53.67 | 53.57 | 53.58 | 53.58 | -0.14% | 2,247 |
| Aug 22, 2025 | 53.27 | 53.74 | 53.27 | 53.65 | 53.65 | 1.09% | 8,436 |
| Aug 21, 2025 | 53.13 | 53.18 | 53.04 | 53.07 | 53.07 | -0.34% | 6,132 |
| Aug 20, 2025 | 53.41 | 53.41 | 53.00 | 53.25 | 53.25 | -0.74% | 10,519 |
| Aug 19, 2025 | 53.97 | 53.97 | 53.62 | 53.65 | 53.30 | -0.38% | 4,397 |
| Aug 18, 2025 | 53.87 | 53.89 | 53.80 | 53.85 | 53.50 | 0.04% | 6,734 |
| Aug 15, 2025 | 53.86 | 53.92 | 53.83 | 53.83 | 53.47 | -0.16% | 4,557 |
| Aug 14, 2025 | 53.83 | 53.91 | 53.79 | 53.91 | 53.56 | -0.01% | 3,014 |
| Aug 13, 2025 | 53.73 | 53.92 | 53.73 | 53.92 | 53.56 | 0.24% | 4,215 |
| Aug 12, 2025 | 53.62 | 53.79 | 53.57 | 53.79 | 53.43 | 0.82% | 2,509 |
| Aug 11, 2025 | 53.39 | 53.47 | 53.34 | 53.35 | 53.00 | -0.18% | 16,944 |
| Aug 8, 2025 | 53.37 | 53.50 | 53.37 | 53.45 | 53.10 | 0.59% | 1,765 |
| Aug 7, 2025 | 53.30 | 53.30 | 52.98 | 53.13 | 52.78 | -0.06% | 3,784 |
| Aug 6, 2025 | 52.91 | 53.16 | 52.91 | 53.16 | 52.81 | 0.45% | 2,023 |
| Aug 5, 2025 | 53.08 | 53.21 | 52.86 | 52.92 | 52.58 | -0.26% | 10,259 |
| Aug 4, 2025 | 52.77 | 53.06 | 52.77 | 53.06 | 52.71 | 1.04% | 4,282 |
| Aug 1, 2025 | 52.88 | 52.88 | 52.51 | 52.51 | 52.17 | -1.04% | 3,527 |
| Jul 31, 2025 | 53.71 | 53.71 | 53.07 | 53.07 | 52.72 | -0.21% | 3,898 |
| Jul 30, 2025 | 53.43 | 53.59 | 53.18 | 53.18 | 52.83 | -0.11% | 5,439 |
| Jul 29, 2025 | 53.48 | 53.48 | 53.24 | 53.24 | 52.89 | -0.10% | 3,443 |
| Jul 28, 2025 | 53.48 | 53.48 | 53.29 | 53.29 | 52.94 | 0.02% | 1,686 |
| Jul 25, 2025 | 53.16 | 53.34 | 53.16 | 53.28 | 52.93 | 0.18% | 3,227 |
| Jul 24, 2025 | 53.21 | 53.25 | 53.16 | 53.18 | 52.84 | 0.20% | 4,577 |
| Jul 23, 2025 | 52.96 | 53.08 | 52.95 | 53.08 | 52.73 | -0.30% | 3,785 |
| Jul 22, 2025 | 53.16 | 53.25 | 53.09 | 53.24 | 52.55 | 0.15% | 7,383 |
| Jul 21, 2025 | 53.22 | 53.34 | 53.16 | 53.16 | 52.47 | 0.20% | 8,449 |
| Jul 18, 2025 | 53.37 | 53.42 | 53.06 | 53.06 | 52.37 | -0.05% | 3,906 |
| Jul 17, 2025 | 53.02 | 53.14 | 53.02 | 53.08 | 52.40 | 0.41% | 3,549 |
| Jul 16, 2025 | 52.94 | 52.95 | 52.74 | 52.87 | 52.18 | 0.16% | 1,929 |
| Jul 15, 2025 | 53.05 | 53.05 | 52.78 | 52.78 | 52.09 | -0.16% | 5,195 |
| Jul 14, 2025 | 52.74 | 52.90 | 52.69 | 52.87 | 52.18 | 0.06% | 4,906 |
| Jul 11, 2025 | 52.96 | 52.96 | 52.69 | 52.83 | 52.15 | -0.14% | 1,693 |
| Jul 10, 2025 | 52.84 | 52.96 | 52.82 | 52.90 | 52.22 | 0.06% | 5,129 |
| Jul 9, 2025 | 52.81 | 52.87 | 52.69 | 52.87 | 52.19 | 0.53% | 4,707 |
| Jul 8, 2025 | 52.73 | 52.73 | 52.54 | 52.59 | 51.91 | 0.05% | 3,328 |
| Jul 7, 2025 | 52.84 | 52.84 | 52.52 | 52.57 | 51.89 | -0.45% | 1,845 |
| Jul 3, 2025 | 52.96 | 52.96 | 52.78 | 52.80 | 52.12 | 0.46% | 6,636 |
| Jul 2, 2025 | 52.51 | 52.56 | 52.39 | 52.56 | 51.88 | 0.23% | 1,756 |
| Jul 1, 2025 | 52.36 | 52.46 | 52.29 | 52.44 | 51.76 | -0.05% | 2,827 |
| Jun 30, 2025 | 52.63 | 52.63 | 52.30 | 52.47 | 51.79 | 0.26% | 5,293 |
| Jun 27, 2025 | 52.37 | 52.37 | 52.11 | 52.33 | 51.65 | 0.38% | 1,796 |
| Jun 26, 2025 | 52.10 | 52.17 | 52.09 | 52.13 | 51.46 | 0.49% | 1,689 |