NEOS Enhanced Income 20+ Year Treasury Bond ETF (TLTI)
BATS: TLTI · Real-Time Price · USD
47.64
+0.59 (1.26%)
Mar 28, 2025, 4:00 PM EST - Market closed
TLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.64 | 47.73 | 47.51 | 47.64 | 47.64 | 1.26% | 3,010 |
| Mar 27, 2025 | 47.07 | 47.07 | 46.91 | 47.04 | 47.04 | -0.36% | 6,250 |
| Mar 26, 2025 | 47.28 | 47.38 | 47.21 | 47.21 | 47.21 | -1.17% | 6,212 |
| Mar 25, 2025 | 47.67 | 47.77 | 47.64 | 47.77 | 47.53 | 0.08% | 629 |
| Mar 24, 2025 | 48.15 | 48.15 | 47.74 | 47.74 | 47.50 | -1.01% | 6,446 |
| Mar 21, 2025 | 48.47 | 48.47 | 48.21 | 48.22 | 47.98 | -0.57% | 1,123 |
| Mar 20, 2025 | 48.90 | 48.90 | 48.47 | 48.50 | 48.26 | 0.11% | 1,893 |
| Mar 19, 2025 | 48.12 | 48.45 | 48.12 | 48.45 | 48.21 | 0.46% | 768 |
| Mar 18, 2025 | 47.90 | 48.23 | 47.90 | 48.23 | 47.98 | 0.21% | 850 |
| Mar 17, 2025 | 48.29 | 48.40 | 48.09 | 48.12 | 47.88 | 0.34% | 7,667 |
| Mar 14, 2025 | 47.82 | 48.04 | 47.82 | 47.96 | 47.72 | -0.33% | 9,413 |
| Mar 13, 2025 | 47.72 | 48.12 | 47.72 | 48.12 | 47.88 | 0.74% | 1,214 |
| Mar 12, 2025 | 47.84 | 47.87 | 47.77 | 47.77 | 47.52 | -0.50% | 472 |
| Mar 11, 2025 | 48.27 | 48.40 | 48.00 | 48.00 | 47.76 | -0.80% | 5,316 |
| Mar 10, 2025 | 48.49 | 48.58 | 48.36 | 48.39 | 48.15 | 0.88% | 1,860 |
| Mar 7, 2025 | 48.45 | 48.48 | 47.95 | 47.97 | 47.73 | -0.37% | 1,235 |
| Mar 6, 2025 | 48.03 | 48.24 | 47.96 | 48.15 | 47.91 | -0.50% | 1,648 |
| Mar 5, 2025 | 48.87 | 48.88 | 48.34 | 48.39 | 48.15 | -0.79% | 2,131 |
| Mar 4, 2025 | 49.26 | 49.31 | 48.76 | 48.77 | 48.53 | -1.04% | 6,405 |
| Mar 3, 2025 | 48.90 | 49.31 | 48.78 | 49.29 | 49.04 | 0.69% | 2,700 |
| Feb 28, 2025 | 48.75 | 48.95 | 48.70 | 48.95 | 48.70 | 1.05% | 3,212 |
| Feb 27, 2025 | 48.65 | 48.70 | 48.44 | 48.44 | 48.20 | -0.96% | 425 |
| Feb 26, 2025 | 48.70 | 48.91 | 48.70 | 48.91 | 48.66 | 0.09% | 939 |
| Feb 25, 2025 | 48.77 | 48.94 | 48.76 | 48.87 | 48.38 | 1.56% | 914 |
| Feb 24, 2025 | 47.85 | 48.16 | 47.85 | 48.12 | 47.63 | 0.11% | 2,110 |
| Feb 21, 2025 | 47.87 | 48.20 | 47.87 | 48.06 | 47.58 | 1.22% | 15,519 |
| Feb 20, 2025 | 47.50 | 47.59 | 47.48 | 47.48 | 47.01 | 0.27% | 1,188 |
| Feb 19, 2025 | 47.28 | 47.35 | 47.20 | 47.35 | 46.88 | 0.24% | 2,163 |
| Feb 18, 2025 | 47.49 | 47.59 | 47.24 | 47.24 | 46.77 | -1.15% | 3,130 |
| Feb 14, 2025 | 47.90 | 47.90 | 47.79 | 47.79 | 47.31 | 0.52% | 278 |
| Feb 13, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.07 | 1.56% | 277 |
| Feb 12, 2025 | 46.72 | 46.81 | 46.72 | 46.81 | 46.34 | -1.29% | 640 |
| Feb 11, 2025 | 47.47 | 47.47 | 47.42 | 47.42 | 46.95 | -0.49% | 577 |
| Feb 10, 2025 | 47.85 | 47.89 | 47.66 | 47.66 | 47.18 | -0.36% | 848 |
| Feb 7, 2025 | 47.83 | 47.83 | 47.73 | 47.83 | 47.35 | -0.68% | 733 |
| Feb 6, 2025 | 48.22 | 48.30 | 48.13 | 48.16 | 47.68 | 0.06% | 927 |
| Feb 5, 2025 | 47.98 | 48.28 | 47.98 | 48.13 | 47.65 | 1.61% | 2,829 |
| Feb 4, 2025 | 47.04 | 47.40 | 46.99 | 47.37 | 46.89 | 0.38% | 1,757 |
| Feb 3, 2025 | 47.56 | 47.56 | 47.11 | 47.19 | 46.72 | 0.81% | 1,144 |
| Jan 31, 2025 | 47.19 | 47.34 | 46.81 | 46.81 | 46.34 | -0.75% | 3,244 |
| Jan 30, 2025 | 47.32 | 47.32 | 47.16 | 47.16 | 46.69 | 0.30% | 385 |
| Jan 29, 2025 | 47.21 | 47.21 | 46.82 | 47.02 | 46.55 | -0.14% | 1,593 |
| Jan 28, 2025 | 46.90 | 47.08 | 46.67 | 47.08 | 46.61 | -0.04% | 5,604 |
| Jan 27, 2025 | 47.01 | 47.10 | 46.95 | 47.10 | 46.63 | 1.10% | 929 |
| Jan 24, 2025 | 46.33 | 46.59 | 46.33 | 46.59 | 46.13 | 0.42% | 433 |
| Jan 23, 2025 | 46.41 | 46.43 | 46.28 | 46.40 | 45.93 | -0.77% | 1,333 |
| Jan 22, 2025 | 46.79 | 46.79 | 46.76 | 46.76 | 46.29 | -1.02% | 565 |
| Jan 21, 2025 | 47.15 | 47.24 | 47.15 | 47.24 | 46.50 | 0.85% | 669 |
| Jan 17, 2025 | 46.89 | 46.90 | 46.84 | 46.84 | 46.11 | 0.15% | 989 |
| Jan 16, 2025 | 46.81 | 46.81 | 46.77 | 46.77 | 46.04 | 0.38% | 179 |