NEOS S&P 500 High Income ETF (SPYI)

SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	52.59	52.88	52.47	52.85	52.85	0.82%	303,511
Dec 18, 2025	52.50	52.70	52.29	52.42	52.42	0.73%	1,884,556
Dec 17, 2025	52.66	52.67	52.03	52.04	52.04	-1.01%	2,707,696
Dec 16, 2025	52.63	52.70	52.28	52.57	52.57	-0.21%	2,413,436
Dec 15, 2025	52.98	53.03	52.56	52.68	52.68	-0.09%	2,074,200
Dec 12, 2025	53.16	53.16	52.52	52.73	52.73	-0.79%	2,861,679
Dec 11, 2025	52.91	53.15	52.71	53.15	53.15	0.21%	1,826,664
Dec 10, 2025	52.71	53.12	52.62	53.04	53.04	0.57%	2,384,419
Dec 9, 2025	52.73	52.88	52.71	52.74	52.74	-0.06%	2,152,556
Dec 8, 2025	52.96	52.96	52.64	52.77	52.77	-0.23%	2,912,227
Dec 5, 2025	52.87	53.02	52.81	52.89	52.89	0.17%	2,289,226
Dec 4, 2025	52.84	52.84	52.60	52.80	52.80	0.11%	1,895,070
Dec 3, 2025	52.54	52.80	52.47	52.74	52.74	0.30%	2,151,704
Dec 2, 2025	52.60	52.72	52.44	52.58	52.58	0.18%	1,965,341
Dec 1, 2025	52.39	52.66	52.37	52.49	52.49	-0.35%	2,315,158
Nov 28, 2025	52.49	52.68	52.46	52.67	52.67	0.52%	1,468,519
Nov 26, 2025	52.26	52.53	52.20	52.40	52.40	-0.36%	2,006,058
Nov 25, 2025	52.14	52.67	51.83	52.59	52.07	0.84%	2,330,578
Nov 24, 2025	51.71	52.24	51.61	52.15	51.63	1.42%	2,428,231
Nov 21, 2025	51.10	51.80	50.79	51.42	50.91	0.98%	3,757,254
Nov 20, 2025	52.43	52.60	50.88	50.92	50.41	-1.44%	5,898,968
Nov 19, 2025	51.52	52.02	51.38	51.67	51.15	0.36%	3,170,801
Nov 18, 2025	51.61	51.83	51.15	51.48	50.97	-0.77%	3,680,451
Nov 17, 2025	52.17	52.42	51.62	51.88	51.37	-0.78%	2,566,677
Nov 14, 2025	51.84	52.54	51.67	52.29	51.77	0.02%	3,138,323
Nov 13, 2025	52.81	52.86	52.17	52.28	51.76	-1.40%	3,530,201
Nov 12, 2025	53.10	53.10	52.86	53.02	52.49	0.08%	2,208,829
Nov 11, 2025	52.80	53.02	52.72	52.98	52.45	0.21%	1,654,228
Nov 10, 2025	52.64	52.91	52.48	52.87	52.35	1.34%	2,822,933
Nov 7, 2025	51.94	52.18	51.47	52.17	51.65	0.13%	2,547,153
Nov 6, 2025	52.56	52.57	52.00	52.10	51.58	-0.93%	3,200,580
Nov 5, 2025	52.39	52.80	52.35	52.59	52.07	0.32%	1,855,070
Nov 4, 2025	52.45	52.69	52.35	52.42	51.90	-0.89%	2,874,104
Nov 3, 2025	53.06	53.07	52.65	52.89	52.37	0.15%	1,908,027
Oct 31, 2025	52.98	52.98	52.65	52.81	52.29	0.21%	2,000,178
Oct 30, 2025	52.87	52.96	52.69	52.70	52.18	-0.55%	2,780,863
Oct 29, 2025	53.05	53.08	52.79	52.99	52.46	0.02%	4,462,807
Oct 28, 2025	53.00	53.05	52.90	52.98	52.45	0.13%	2,002,945
Oct 27, 2025	52.82	52.93	52.79	52.91	52.39	0.70%	2,272,810
Oct 24, 2025	52.51	52.60	52.47	52.54	52.02	0.57%	2,330,400
Oct 23, 2025	52.02	52.30	52.01	52.24	51.72	0.46%	2,523,386
Oct 22, 2025	52.21	52.21	51.69	52.00	51.48	-1.35%	4,179,824
Oct 21, 2025	52.72	52.79	52.61	52.71	51.67	0.06%	2,314,325
Oct 20, 2025	52.40	52.72	52.40	52.68	51.64	0.90%	2,413,775
Oct 17, 2025	51.85	52.28	51.76	52.21	51.18	0.57%	3,172,358
Oct 16, 2025	52.39	52.43	51.69	51.92	50.89	-0.64%	4,268,876
Oct 15, 2025	52.36	52.54	51.85	52.25	51.21	0.35%	2,876,649
Oct 14, 2025	51.73	52.29	51.46	52.07	51.04	-0.15%	4,736,847
Oct 13, 2025	51.97	52.21	51.89	52.15	51.12	1.36%	3,147,295
Oct 10, 2025	52.65	52.73	51.42	51.45	50.43	-2.17%	6,456,067

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.