NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
52.67
+0.27 (0.52%)
At close: Nov 28, 2025, 1:00 PM EST
52.59
-0.08 (-0.16%)
After-hours: Nov 28, 2025, 5:00 PM EST
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.50 | 52.70 | 52.46 | 52.70 | 52.70 | 0.57% | 97,936 |
| 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 |
| Oct 9, 2025 | 52.70 | 52.72 | 52.46 | 52.59 | 51.55 | -0.15% | 3,252,581 |
| Oct 8, 2025 | 52.52 | 52.67 | 52.46 | 52.67 | 51.63 | 0.42% | 1,962,557 |
| Oct 7, 2025 | 52.64 | 52.65 | 52.35 | 52.45 | 51.41 | -0.25% | 2,860,256 |
| Oct 6, 2025 | 52.55 | 52.61 | 52.45 | 52.58 | 51.54 | 0.29% | 2,974,639 |
| Oct 3, 2025 | 52.45 | 52.60 | 52.36 | 52.43 | 51.39 | 0.04% | 2,585,407 |
| Oct 2, 2025 | 52.52 | 52.56 | 52.28 | 52.41 | 51.37 | 0.02% | 2,270,043 |
| Oct 1, 2025 | 52.10 | 52.44 | 52.09 | 52.40 | 51.36 | 0.19% | 1,672,177 |
| Sep 30, 2025 | 52.16 | 52.30 | 52.10 | 52.30 | 51.26 | 0.21% | 2,039,767 |
| Sep 29, 2025 | 52.20 | 52.24 | 52.12 | 52.19 | 51.16 | 0.17% | 1,906,797 |
| Sep 26, 2025 | 52.01 | 52.10 | 51.89 | 52.10 | 51.07 | 0.42% | 1,887,707 |
| Sep 25, 2025 | 51.87 | 51.96 | 51.70 | 51.88 | 50.85 | -0.23% | 3,176,103 |
| Sep 24, 2025 | 52.12 | 52.13 | 51.91 | 52.00 | 50.97 | -1.10% | 1,954,704 |
| Sep 23, 2025 | 52.71 | 52.73 | 52.52 | 52.58 | 51.02 | -0.25% | 2,991,577 |
| Sep 22, 2025 | 52.65 | 52.73 | 52.54 | 52.71 | 51.15 | 0.23% | 2,879,366 |
| Sep 19, 2025 | 52.53 | 52.61 | 52.44 | 52.59 | 51.03 | 0.27% | 2,141,740 |