NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
51.44
-0.20 (-0.39%)
At close: Aug 29, 2025, 4:00 PM
51.49
+0.05 (0.10%)
After-hours: Aug 29, 2025, 8:00 PM EDT
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.62 | 51.62 | 51.33 | 51.44 | 51.44 | -0.39% | 1,499,209 |
| Aug 28, 2025 | 51.57 | 51.66 | 51.44 | 51.64 | 51.64 | 0.27% | 1,417,309 |
| Aug 27, 2025 | 51.42 | 51.53 | 51.39 | 51.50 | 51.50 | 0.16% | 1,147,691 |
| Aug 26, 2025 | 51.25 | 51.44 | 51.21 | 51.42 | 51.42 | 0.29% | 1,311,106 |
| Aug 25, 2025 | 51.34 | 51.43 | 51.26 | 51.27 | 51.27 | -0.23% | 1,425,146 |
| Aug 22, 2025 | 50.97 | 51.44 | 50.90 | 51.39 | 51.39 | 1.18% | 2,260,441 |
| Aug 21, 2025 | 50.84 | 50.94 | 50.67 | 50.79 | 50.79 | -0.33% | 2,091,570 |
| Aug 20, 2025 | 51.02 | 51.04 | 50.62 | 50.96 | 50.96 | -1.18% | 2,369,633 |
| Aug 19, 2025 | 51.76 | 51.81 | 51.48 | 51.57 | 51.05 | -0.37% | 2,404,336 |
| Aug 18, 2025 | 51.76 | 51.80 | 51.69 | 51.76 | 51.24 | 0.02% | 2,313,637 |
| Aug 15, 2025 | 51.89 | 51.93 | 51.69 | 51.75 | 51.23 | -0.12% | 1,791,128 |
| Aug 14, 2025 | 51.66 | 51.84 | 51.64 | 51.81 | 51.29 | 0.04% | 1,458,947 |
| Aug 13, 2025 | 51.79 | 51.84 | 51.66 | 51.79 | 51.27 | 0.25% | 1,705,734 |
| Aug 12, 2025 | 51.43 | 51.67 | 51.33 | 51.66 | 51.14 | 0.80% | 1,591,984 |
| Aug 11, 2025 | 51.35 | 51.44 | 51.17 | 51.25 | 50.74 | -0.16% | 1,550,311 |
| Aug 8, 2025 | 51.18 | 51.35 | 51.09 | 51.33 | 50.81 | 0.67% | 1,341,753 |
| Aug 7, 2025 | 51.20 | 51.27 | 50.78 | 50.99 | 50.48 | -0.04% | 1,950,379 |
| Aug 6, 2025 | 50.77 | 51.06 | 50.70 | 51.01 | 50.50 | 0.63% | 1,755,509 |
| Aug 5, 2025 | 50.98 | 50.98 | 50.61 | 50.69 | 50.18 | -0.37% | 1,754,836 |
| Aug 4, 2025 | 50.50 | 50.89 | 50.50 | 50.88 | 50.37 | 1.27% | 2,118,349 |
| Aug 1, 2025 | 50.52 | 50.54 | 50.05 | 50.24 | 49.74 | -1.34% | 3,155,649 |
| Jul 31, 2025 | 51.23 | 51.27 | 50.84 | 50.92 | 50.41 | -0.22% | 2,277,269 |
| Jul 30, 2025 | 51.07 | 51.15 | 50.86 | 51.03 | 50.52 | -0.02% | 1,640,955 |
| Jul 29, 2025 | 51.15 | 51.19 | 51.00 | 51.04 | 50.53 | -0.16% | 1,739,086 |
| Jul 28, 2025 | 51.12 | 51.15 | 51.04 | 51.12 | 50.61 | 0.08% | 1,808,747 |
| Jul 25, 2025 | 51.04 | 51.10 | 50.99 | 51.08 | 50.57 | 0.24% | 1,388,073 |
| Jul 24, 2025 | 50.96 | 51.03 | 50.94 | 50.96 | 50.45 | 0.04% | 1,487,743 |
| Jul 23, 2025 | 50.82 | 50.94 | 50.71 | 50.94 | 50.43 | -0.43% | 1,664,637 |
| Jul 22, 2025 | 51.20 | 51.22 | 50.99 | 51.16 | 50.14 | 0.02% | 2,953,657 |
| Jul 21, 2025 | 51.16 | 51.28 | 51.12 | 51.15 | 50.13 | 0.20% | 2,123,103 |
| Jul 18, 2025 | 51.13 | 51.13 | 50.98 | 51.05 | 50.04 | -0.02% | 1,577,358 |
| Jul 17, 2025 | 50.85 | 51.07 | 50.84 | 51.06 | 50.04 | 0.43% | 1,387,447 |
| Jul 16, 2025 | 50.79 | 50.86 | 50.43 | 50.84 | 49.83 | 0.26% | 1,910,115 |
| Jul 15, 2025 | 51.00 | 51.02 | 50.69 | 50.71 | 49.70 | -0.26% | 1,642,686 |
| Jul 14, 2025 | 50.74 | 50.86 | 50.67 | 50.84 | 49.83 | 0.12% | 1,592,891 |
| Jul 11, 2025 | 50.73 | 50.84 | 50.62 | 50.78 | 49.77 | -0.22% | 1,283,794 |
| Jul 10, 2025 | 50.78 | 50.93 | 50.71 | 50.89 | 49.88 | 0.26% | 1,400,566 |
| Jul 9, 2025 | 50.67 | 50.79 | 50.57 | 50.76 | 49.75 | 0.46% | 1,454,628 |
| Jul 8, 2025 | 50.58 | 50.63 | 50.48 | 50.53 | 49.53 | 0.04% | 1,308,417 |
| Jul 7, 2025 | 50.65 | 50.69 | 50.32 | 50.51 | 49.51 | -0.47% | 1,893,446 |
| Jul 3, 2025 | 50.63 | 50.79 | 50.61 | 50.75 | 49.74 | 0.51% | 1,123,135 |
| Jul 2, 2025 | 50.28 | 50.49 | 50.25 | 50.49 | 49.49 | 0.36% | 1,314,697 |
| Jul 1, 2025 | 50.24 | 50.38 | 50.17 | 50.31 | 49.31 | -0.02% | 1,555,529 |
| Jun 30, 2025 | 50.35 | 50.40 | 50.24 | 50.32 | 49.32 | 0.18% | 1,668,157 |
| Jun 27, 2025 | 50.14 | 50.28 | 50.05 | 50.23 | 49.23 | 0.28% | 1,988,183 |
| Jun 26, 2025 | 49.97 | 50.11 | 49.93 | 50.09 | 49.09 | 0.44% | 1,440,866 |
| Jun 25, 2025 | 49.92 | 49.94 | 49.75 | 49.87 | 48.88 | -0.93% | 1,384,763 |
| Jun 24, 2025 | 50.22 | 50.39 | 50.17 | 50.34 | 48.84 | 0.74% | 1,805,530 |
| Jun 23, 2025 | 49.69 | 49.99 | 49.46 | 49.97 | 48.49 | 0.73% | 2,303,873 |
| Jun 20, 2025 | 49.88 | 49.90 | 49.50 | 49.61 | 48.14 | -0.12% | 2,077,402 |