NEOS Boosted Bitcoin High Income ETF (XBCI)

XBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.35	40.25	38.75	40.02	40.02	-1.89%	98,776
Apr 1, 2026	41.20	41.38	40.58	40.79	40.79	0.57%	55,244
Mar 31, 2026	39.62	41.04	39.53	40.56	40.56	2.50%	47,845
Mar 30, 2026	40.74	40.79	39.36	39.57	39.57	1.35%	85,443
Mar 27, 2026	39.80	39.80	38.67	39.04	39.04	-5.08%	96,273
Mar 26, 2026	41.86	42.02	40.81	41.13	41.13	-3.93%	25,493
Mar 25, 2026	43.21	43.60	42.66	42.82	42.82	2.91%	39,554
Mar 24, 2026	42.55	42.55	41.40	41.61	41.61	-2.38%	16,970
Mar 23, 2026	42.56	43.18	42.31	42.62	42.62	1.59%	36,951
Mar 20, 2026	42.35	42.35	41.59	41.95	41.95	-0.18%	55,273
Mar 19, 2026	41.18	42.10	41.18	42.03	42.03	-1.20%	15,879
Mar 18, 2026	43.71	43.71	42.52	42.54	42.54	-5.17%	22,610
Mar 17, 2026	44.26	44.97	44.21	44.86	44.86	1.06%	20,831
Mar 16, 2026	44.42	44.95	43.90	44.39	44.39	4.44%	19,781
Mar 13, 2026	43.85	44.34	42.39	42.50	42.50	1.11%	18,198
Mar 12, 2026	41.91	42.09	41.43	42.04	42.04	-0.08%	14,887
Mar 11, 2026	42.00	42.44	41.70	42.07	42.07	1.05%	15,026
Mar 10, 2026	42.10	42.68	41.28	41.63	41.63	1.86%	28,730
Mar 9, 2026	40.83	41.17	40.51	40.87	40.87	1.80%	14,892
Mar 6, 2026	40.73	40.73	40.01	40.15	40.15	-5.05%	25,168
Mar 5, 2026	43.38	43.38	42.02	42.28	42.28	-3.11%	9,021
Mar 4, 2026	42.80	44.23	42.33	43.64	43.64	4.61%	97,611
Mar 3, 2026	40.97	42.11	40.09	41.72	40.36	-1.66%	33,723
Mar 2, 2026	39.88	42.83	39.86	42.42	41.04	6.36%	25,147
Feb 27, 2026	40.45	40.45	39.40	39.88	38.58	-3.70%	28,218
Feb 26, 2026	42.16	42.16	40.76	41.41	40.07	-3.71%	18,484
Feb 25, 2026	40.80	43.15	40.38	43.01	41.61	10.91%	25,399
Feb 24, 2026	37.31	38.85	37.31	38.78	37.52	0.34%	13,513
Feb 23, 2026	40.54	40.54	38.38	38.65	37.39	-7.54%	27,985
Feb 20, 2026	41.30	41.95	40.87	41.80	40.44	1.42%	23,591
Feb 19, 2026	40.06	41.22	40.06	41.21	39.87	2.07%	11,602
Feb 18, 2026	40.97	42.16	40.38	40.38	39.06	-3.38%	25,304
Feb 17, 2026	42.21	42.21	40.79	41.79	40.43	-2.16%	18,905
Feb 13, 2026	41.49	43.28	41.22	42.71	41.32	7.82%	8,969
Feb 12, 2026	42.21	42.21	39.61	39.61	38.33	-4.91%	18,635
Feb 11, 2026	42.31	42.32	40.10	41.66	40.30	-2.76%	32,997
Feb 10, 2026	43.01	43.80	42.20	42.84	41.45	-4.17%	31,025
Feb 9, 2026	43.32	44.85	43.13	44.70	43.25	0.99%	13,242
Feb 6, 2026	41.60	45.19	41.41	44.27	42.83	14.92%	26,812
Feb 5, 2026	43.45	44.62	38.48	38.52	37.27	-17.94%	16,001
Feb 4, 2026	47.63	47.63	46.51	46.94	45.41	-5.07%	15,023

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.