NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
49.74
+0.09 (0.18%)
At close: Mar 25, 2025, 4:00 PM
49.95
+0.21 (0.42%)
After-hours: Mar 25, 2025, 7:08 PM EST
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 49.82 | 49.82 | 49.62 | 49.74 | 49.74 | 0.18% | 1,200,617 |
| Mar 24, 2025 | 49.46 | 49.71 | 49.33 | 49.65 | 49.65 | 1.64% | 1,319,161 |
| Mar 21, 2025 | 48.48 | 48.88 | 48.33 | 48.85 | 48.85 | 0.06% | 997,383 |
| Mar 20, 2025 | 48.66 | 49.20 | 48.53 | 48.82 | 48.82 | -0.16% | 1,669,778 |
| Mar 19, 2025 | 48.59 | 49.21 | 48.45 | 48.90 | 48.90 | 1.01% | 842,456 |
| Mar 18, 2025 | 48.68 | 48.78 | 48.26 | 48.41 | 48.41 | -0.96% | 734,384 |
| Mar 17, 2025 | 48.57 | 49.11 | 48.52 | 48.88 | 48.88 | 0.64% | 1,022,834 |
| Mar 14, 2025 | 47.99 | 48.62 | 47.90 | 48.57 | 48.57 | 2.08% | 920,963 |
| Mar 13, 2025 | 48.25 | 48.25 | 47.46 | 47.58 | 47.58 | -1.33% | 1,082,354 |
| Mar 12, 2025 | 48.39 | 48.56 | 47.80 | 48.22 | 48.22 | 0.52% | 847,025 |
| Mar 11, 2025 | 48.20 | 48.48 | 47.62 | 47.97 | 47.97 | -0.68% | 1,454,862 |
| Mar 10, 2025 | 48.85 | 48.99 | 47.90 | 48.30 | 48.30 | -2.44% | 1,977,087 |
| Mar 7, 2025 | 49.10 | 49.59 | 48.69 | 49.51 | 49.51 | 0.59% | 1,267,288 |
| Mar 6, 2025 | 49.50 | 49.74 | 49.02 | 49.22 | 49.22 | -1.52% | 1,333,729 |
| Mar 5, 2025 | 49.56 | 50.09 | 49.25 | 49.98 | 49.98 | 0.95% | 1,047,192 |
| Mar 4, 2025 | 49.63 | 50.12 | 49.16 | 49.51 | 49.51 | -0.96% | 1,534,768 |
| Mar 3, 2025 | 50.81 | 50.83 | 49.71 | 49.99 | 49.99 | -1.44% | 1,838,140 |
| Feb 28, 2025 | 50.02 | 50.73 | 49.75 | 50.72 | 50.72 | 1.54% | 1,281,765 |
| Feb 27, 2025 | 50.89 | 50.99 | 49.92 | 49.95 | 49.95 | -1.46% | 1,091,318 |
| Feb 26, 2025 | 50.91 | 51.09 | 50.50 | 50.69 | 50.69 | -1.03% | 1,127,080 |
| Feb 25, 2025 | 51.47 | 51.52 | 50.85 | 51.22 | 50.71 | -0.45% | 1,411,110 |
| Feb 24, 2025 | 51.86 | 51.89 | 51.37 | 51.45 | 50.93 | -0.39% | 1,314,066 |
| Feb 21, 2025 | 52.40 | 52.41 | 51.62 | 51.65 | 51.13 | -1.30% | 1,659,639 |
| Feb 20, 2025 | 52.41 | 52.41 | 52.08 | 52.33 | 51.80 | -0.21% | 954,476 |
| Feb 19, 2025 | 52.36 | 52.45 | 52.23 | 52.44 | 51.91 | 0.21% | 906,809 |
| Feb 18, 2025 | 52.33 | 52.41 | 52.15 | 52.33 | 51.80 | 0.23% | 1,334,284 |
| Feb 14, 2025 | 52.27 | 52.28 | 52.16 | 52.21 | 51.69 | 0.08% | 749,385 |
| Feb 13, 2025 | 51.85 | 52.18 | 51.77 | 52.17 | 51.65 | 0.77% | 917,915 |
| Feb 12, 2025 | 51.54 | 51.84 | 51.44 | 51.77 | 51.25 | -0.19% | 960,157 |
| Feb 11, 2025 | 51.71 | 51.90 | 51.70 | 51.87 | 51.35 | 0.10% | 861,022 |
| Feb 10, 2025 | 51.76 | 51.86 | 51.66 | 51.82 | 51.30 | 0.56% | 739,758 |
| Feb 7, 2025 | 51.88 | 51.97 | 51.48 | 51.53 | 51.01 | -0.67% | 896,559 |
| Feb 6, 2025 | 51.86 | 51.88 | 51.64 | 51.88 | 51.36 | 0.31% | 767,406 |
| Feb 5, 2025 | 51.54 | 51.72 | 51.33 | 51.72 | 51.20 | 0.41% | 589,926 |
| Feb 4, 2025 | 51.27 | 51.55 | 51.21 | 51.51 | 50.99 | 0.57% | 835,036 |
| Feb 3, 2025 | 50.83 | 51.39 | 50.70 | 51.22 | 50.71 | -0.58% | 1,071,262 |
| Jan 31, 2025 | 51.78 | 51.88 | 51.45 | 51.52 | 51.00 | -0.29% | 972,496 |
| Jan 30, 2025 | 51.52 | 51.74 | 51.45 | 51.67 | 51.15 | 0.31% | 834,835 |
| Jan 29, 2025 | 51.54 | 51.60 | 51.34 | 51.51 | 50.99 | -0.19% | 585,976 |
| Jan 28, 2025 | 51.35 | 51.63 | 51.22 | 51.61 | 51.09 | 0.57% | 654,015 |
| Jan 27, 2025 | 50.98 | 51.33 | 50.90 | 51.32 | 50.81 | -0.83% | 1,209,826 |
| Jan 24, 2025 | 51.79 | 51.84 | 51.68 | 51.75 | 51.23 | -0.10% | 786,660 |
| Jan 23, 2025 | 51.58 | 51.80 | 51.58 | 51.80 | 51.28 | 0.29% | 673,626 |
| Jan 22, 2025 | 51.68 | 51.72 | 51.60 | 51.65 | 51.13 | -0.67% | 845,213 |
| Jan 21, 2025 | 51.89 | 52.00 | 51.76 | 52.00 | 50.97 | 0.62% | 1,277,660 |
| Jan 17, 2025 | 51.60 | 51.77 | 51.58 | 51.68 | 50.65 | 0.60% | 777,390 |
| Jan 16, 2025 | 51.47 | 51.50 | 51.28 | 51.37 | 50.35 | -0.06% | 1,019,650 |
| Jan 15, 2025 | 51.11 | 51.46 | 51.11 | 51.40 | 50.38 | 1.48% | 723,181 |
| Jan 14, 2025 | 50.76 | 50.85 | 50.37 | 50.65 | 49.65 | 0.08% | 794,090 |
| Jan 13, 2025 | 50.22 | 50.61 | 50.14 | 50.61 | 49.61 | 0.14% | 785,177 |