NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
46.33
-0.07 (-0.15%)
At close: Apr 15, 2025, 4:00 PM
46.13
-0.20 (-0.43%)
After-hours: Apr 15, 2025, 6:00 PM EDT
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 46.52 | 46.74 | 46.25 | 46.33 | 46.33 | -0.15% | 980,396 |
| Apr 14, 2025 | 46.85 | 46.86 | 45.97 | 46.40 | 46.40 | 1.00% | 1,214,423 |
| Apr 11, 2025 | 45.16 | 46.07 | 44.80 | 45.94 | 45.94 | 1.73% | 988,080 |
| Apr 10, 2025 | 45.97 | 45.97 | 43.95 | 45.16 | 45.16 | -3.30% | 1,406,519 |
| Apr 9, 2025 | 42.52 | 46.91 | 42.52 | 46.70 | 46.70 | 8.81% | 2,115,899 |
| Apr 8, 2025 | 44.99 | 45.22 | 42.30 | 42.92 | 42.92 | -1.31% | 2,164,973 |
| Apr 7, 2025 | 42.10 | 45.09 | 41.60 | 43.49 | 43.49 | -0.23% | 2,745,365 |
| Apr 4, 2025 | 45.09 | 45.36 | 43.57 | 43.59 | 43.59 | -5.93% | 3,139,553 |
| Apr 3, 2025 | 46.89 | 47.10 | 46.23 | 46.34 | 46.34 | -3.93% | 2,312,625 |
| Apr 2, 2025 | 47.57 | 48.40 | 47.55 | 48.24 | 48.24 | 0.51% | 959,542 |
| Apr 1, 2025 | 47.77 | 48.11 | 47.51 | 47.99 | 47.99 | 0.21% | 895,944 |
| Mar 31, 2025 | 47.08 | 47.99 | 46.83 | 47.89 | 47.89 | 0.59% | 1,637,653 |
| Mar 28, 2025 | 48.47 | 48.49 | 47.54 | 47.61 | 47.61 | -1.94% | 1,270,523 |
| Mar 27, 2025 | 48.60 | 48.87 | 48.38 | 48.55 | 48.55 | -0.33% | 760,883 |
| Mar 26, 2025 | 49.23 | 49.29 | 48.57 | 48.71 | 48.71 | -2.07% | 1,148,733 |
| Mar 25, 2025 | 49.82 | 49.82 | 49.62 | 49.74 | 49.23 | 0.18% | 1,204,543 |
| Mar 24, 2025 | 49.46 | 49.71 | 49.33 | 49.65 | 49.14 | 1.64% | 1,319,161 |
| Mar 21, 2025 | 48.48 | 48.88 | 48.33 | 48.85 | 48.35 | 0.06% | 997,383 |
| Mar 20, 2025 | 48.66 | 49.20 | 48.53 | 48.82 | 48.32 | -0.16% | 1,669,778 |
| Mar 19, 2025 | 48.59 | 49.21 | 48.45 | 48.90 | 48.40 | 1.01% | 842,456 |
| Mar 18, 2025 | 48.68 | 48.78 | 48.26 | 48.41 | 47.91 | -0.96% | 734,384 |
| Mar 17, 2025 | 48.57 | 49.11 | 48.52 | 48.88 | 48.38 | 0.64% | 1,022,834 |
| Mar 14, 2025 | 47.99 | 48.62 | 47.90 | 48.57 | 48.07 | 2.08% | 920,963 |
| Mar 13, 2025 | 48.25 | 48.25 | 47.46 | 47.58 | 47.09 | -1.33% | 1,082,354 |
| Mar 12, 2025 | 48.39 | 48.56 | 47.80 | 48.22 | 47.72 | 0.52% | 847,025 |
| Mar 11, 2025 | 48.20 | 48.48 | 47.62 | 47.97 | 47.48 | -0.68% | 1,454,862 |
| Mar 10, 2025 | 48.85 | 48.99 | 47.90 | 48.30 | 47.80 | -2.44% | 1,977,087 |
| Mar 7, 2025 | 49.10 | 49.59 | 48.69 | 49.51 | 49.00 | 0.59% | 1,267,288 |
| Mar 6, 2025 | 49.50 | 49.74 | 49.02 | 49.22 | 48.71 | -1.52% | 1,333,729 |
| Mar 5, 2025 | 49.56 | 50.09 | 49.25 | 49.98 | 49.47 | 0.95% | 1,047,192 |
| Mar 4, 2025 | 49.63 | 50.12 | 49.16 | 49.51 | 49.00 | -0.96% | 1,534,768 |
| Mar 3, 2025 | 50.81 | 50.83 | 49.71 | 49.99 | 49.48 | -1.44% | 1,838,140 |
| Feb 28, 2025 | 50.02 | 50.73 | 49.75 | 50.72 | 50.20 | 1.54% | 1,281,765 |
| Feb 27, 2025 | 50.89 | 50.99 | 49.92 | 49.95 | 49.44 | -1.46% | 1,091,318 |
| Feb 26, 2025 | 50.91 | 51.09 | 50.50 | 50.69 | 50.17 | -1.03% | 1,127,080 |
| Feb 25, 2025 | 51.47 | 51.52 | 50.85 | 51.22 | 50.18 | -0.45% | 1,411,110 |
| Feb 24, 2025 | 51.86 | 51.89 | 51.37 | 51.45 | 50.41 | -0.39% | 1,314,066 |
| Feb 21, 2025 | 52.40 | 52.41 | 51.62 | 51.65 | 50.61 | -1.30% | 1,659,639 |
| Feb 20, 2025 | 52.41 | 52.41 | 52.08 | 52.33 | 51.27 | -0.21% | 954,476 |
| Feb 19, 2025 | 52.36 | 52.45 | 52.23 | 52.44 | 51.38 | 0.21% | 906,809 |
| Feb 18, 2025 | 52.33 | 52.41 | 52.15 | 52.33 | 51.27 | 0.23% | 1,334,284 |
| Feb 14, 2025 | 52.27 | 52.28 | 52.16 | 52.21 | 51.15 | 0.08% | 749,385 |
| Feb 13, 2025 | 51.85 | 52.18 | 51.77 | 52.17 | 51.12 | 0.77% | 917,915 |
| Feb 12, 2025 | 51.54 | 51.84 | 51.44 | 51.77 | 50.72 | -0.19% | 960,157 |
| Feb 11, 2025 | 51.71 | 51.90 | 51.70 | 51.87 | 50.82 | 0.10% | 861,022 |
| Feb 10, 2025 | 51.76 | 51.86 | 51.66 | 51.82 | 50.77 | 0.56% | 739,758 |
| Feb 7, 2025 | 51.88 | 51.97 | 51.48 | 51.53 | 50.49 | -0.67% | 896,559 |
| Feb 6, 2025 | 51.86 | 51.88 | 51.64 | 51.88 | 50.83 | 0.31% | 767,406 |
| Feb 5, 2025 | 51.54 | 51.72 | 51.33 | 51.72 | 50.67 | 0.41% | 589,926 |
| Feb 4, 2025 | 51.27 | 51.55 | 51.21 | 51.51 | 50.47 | 0.57% | 835,036 |