NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
52.00
-0.58 (-1.10%)
At close: Sep 24, 2025, 4:00 PM EDT
52.03
+0.03 (0.06%)
After-hours: Sep 24, 2025, 8:00 PM EDT
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 52.12 | 52.13 | 51.91 | 52.00 | 52.00 | -1.10% | 1,949,717 |
| Sep 23, 2025 | 52.71 | 52.73 | 52.52 | 52.58 | 52.05 | -0.25% | 2,991,577 |
| Sep 22, 2025 | 52.65 | 52.73 | 52.54 | 52.71 | 52.18 | 0.23% | 2,879,366 |
| Sep 19, 2025 | 52.53 | 52.61 | 52.44 | 52.59 | 52.06 | 0.27% | 2,141,740 |
| Sep 18, 2025 | 52.46 | 52.54 | 52.36 | 52.45 | 51.92 | 0.25% | 2,678,514 |
| Sep 17, 2025 | 52.35 | 52.40 | 52.06 | 52.32 | 51.80 | - | 2,772,705 |
| Sep 16, 2025 | 52.40 | 52.40 | 52.28 | 52.32 | 51.80 | -0.08% | 1,906,567 |
| Sep 15, 2025 | 52.32 | 52.37 | 52.29 | 52.36 | 51.84 | 0.28% | 2,361,802 |
| Sep 12, 2025 | 52.22 | 52.29 | 52.19 | 52.22 | 51.69 | 0.03% | 1,865,819 |
| Sep 11, 2025 | 52.07 | 52.23 | 52.02 | 52.20 | 51.68 | 0.46% | 1,816,399 |
| Sep 10, 2025 | 52.00 | 52.05 | 51.86 | 51.96 | 51.44 | 0.25% | 2,510,993 |
| Sep 9, 2025 | 51.74 | 51.85 | 51.65 | 51.83 | 51.31 | 0.21% | 1,668,236 |
| Sep 8, 2025 | 51.69 | 51.78 | 51.64 | 51.72 | 51.20 | 0.17% | 1,911,235 |
| Sep 5, 2025 | 51.85 | 51.90 | 51.37 | 51.63 | 51.11 | -0.15% | 2,209,675 |
| Sep 4, 2025 | 51.45 | 51.71 | 51.40 | 51.71 | 51.19 | 0.60% | 1,668,680 |
| Sep 3, 2025 | 51.34 | 51.41 | 51.19 | 51.40 | 50.88 | 0.47% | 1,997,623 |
| Sep 2, 2025 | 50.97 | 51.18 | 50.80 | 51.16 | 50.65 | -0.54% | 2,293,854 |
| Aug 29, 2025 | 51.62 | 51.62 | 51.33 | 51.44 | 50.92 | -0.39% | 1,506,854 |
| Aug 28, 2025 | 51.57 | 51.66 | 51.44 | 51.64 | 51.12 | 0.27% | 1,417,309 |
| Aug 27, 2025 | 51.42 | 51.53 | 51.39 | 51.50 | 50.98 | 0.16% | 1,147,691 |
| Aug 26, 2025 | 51.25 | 51.44 | 51.21 | 51.42 | 50.90 | 0.29% | 1,311,106 |
| Aug 25, 2025 | 51.34 | 51.43 | 51.26 | 51.27 | 50.76 | -0.23% | 1,425,146 |
| Aug 22, 2025 | 50.97 | 51.44 | 50.90 | 51.39 | 50.87 | 1.18% | 2,260,441 |
| Aug 21, 2025 | 50.84 | 50.94 | 50.67 | 50.79 | 50.28 | -0.33% | 2,091,570 |
| Aug 20, 2025 | 51.02 | 51.04 | 50.62 | 50.96 | 50.45 | -1.18% | 2,369,633 |
| Aug 19, 2025 | 51.76 | 51.81 | 51.48 | 51.57 | 50.54 | -0.37% | 2,404,336 |
| Aug 18, 2025 | 51.76 | 51.80 | 51.69 | 51.76 | 50.73 | 0.02% | 2,313,637 |
| Aug 15, 2025 | 51.89 | 51.93 | 51.69 | 51.75 | 50.72 | -0.12% | 1,791,128 |
| Aug 14, 2025 | 51.66 | 51.84 | 51.64 | 51.81 | 50.77 | 0.04% | 1,458,947 |
| Aug 13, 2025 | 51.79 | 51.84 | 51.66 | 51.79 | 50.76 | 0.25% | 1,705,734 |
| Aug 12, 2025 | 51.43 | 51.67 | 51.33 | 51.66 | 50.63 | 0.80% | 1,591,984 |
| Aug 11, 2025 | 51.35 | 51.44 | 51.17 | 51.25 | 50.23 | -0.16% | 1,550,311 |
| Aug 8, 2025 | 51.18 | 51.35 | 51.09 | 51.33 | 50.30 | 0.67% | 1,341,753 |
| Aug 7, 2025 | 51.20 | 51.27 | 50.78 | 50.99 | 49.97 | -0.04% | 1,950,379 |
| Aug 6, 2025 | 50.77 | 51.06 | 50.70 | 51.01 | 49.99 | 0.63% | 1,755,509 |
| Aug 5, 2025 | 50.98 | 50.98 | 50.61 | 50.69 | 49.68 | -0.37% | 1,754,836 |
| Aug 4, 2025 | 50.50 | 50.89 | 50.50 | 50.88 | 49.86 | 1.27% | 2,118,349 |
| Aug 1, 2025 | 50.52 | 50.54 | 50.05 | 50.24 | 49.24 | -1.34% | 3,155,649 |
| Jul 31, 2025 | 51.23 | 51.27 | 50.84 | 50.92 | 49.90 | -0.22% | 2,277,269 |
| Jul 30, 2025 | 51.07 | 51.15 | 50.86 | 51.03 | 50.01 | -0.02% | 1,640,955 |
| Jul 29, 2025 | 51.15 | 51.19 | 51.00 | 51.04 | 50.02 | -0.16% | 1,739,086 |
| Jul 28, 2025 | 51.12 | 51.15 | 51.04 | 51.12 | 50.10 | 0.08% | 1,808,747 |
| Jul 25, 2025 | 51.04 | 51.10 | 50.99 | 51.08 | 50.06 | 0.24% | 1,388,073 |
| Jul 24, 2025 | 50.96 | 51.03 | 50.94 | 50.96 | 49.94 | 0.04% | 1,487,743 |
| Jul 23, 2025 | 50.82 | 50.94 | 50.71 | 50.94 | 49.92 | -0.43% | 1,664,637 |
| Jul 22, 2025 | 51.20 | 51.22 | 50.99 | 51.16 | 49.64 | 0.02% | 2,953,657 |
| Jul 21, 2025 | 51.16 | 51.28 | 51.12 | 51.15 | 49.63 | 0.20% | 2,123,103 |
| Jul 18, 2025 | 51.13 | 51.13 | 50.98 | 51.05 | 49.53 | -0.02% | 1,577,358 |
| Jul 17, 2025 | 50.85 | 51.07 | 50.84 | 51.06 | 49.54 | 0.43% | 1,387,447 |
| Jul 16, 2025 | 50.79 | 50.86 | 50.43 | 50.84 | 49.33 | 0.26% | 1,910,115 |