NEOS Boosted Bitcoin High Income ETF (XBCI)
NASDAQ: XBCI · Real-Time Price · USD
42.21
+0.89 (2.15%)
At close: Oct 5, 2026, 4:00 PM EDT
42.50
+0.29 (0.68%)
After-hours: Oct 5, 2026, 6:58 PM EDT
XBCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 42.46 | 42.88 | 41.78 | 42.24 | 42.24 | 2.23% | 401,541 |
| Oct 2, 2026 | 42.80 | 43.03 | 41.07 | 41.32 | 41.32 | -0.46% | 373,878 |
| Oct 1, 2026 | 40.86 | 41.83 | 40.66 | 41.51 | 41.51 | 1.24% | 256,176 |
| Sep 30, 2026 | 42.02 | 42.09 | 40.84 | 41.00 | 41.00 | 0.04% | 161,887 |
| Sep 29, 2026 | 41.41 | 41.52 | 40.50 | 40.99 | 40.99 | 0.38% | 126,558 |
| Sep 28, 2026 | 41.07 | 41.42 | 40.35 | 40.83 | 40.83 | -0.97% | 282,071 |
| Sep 25, 2026 | 41.24 | 41.38 | 40.68 | 41.23 | 41.23 | -0.53% | 176,646 |
| Sep 24, 2026 | 40.99 | 41.71 | 40.78 | 41.45 | 41.45 | 0.17% | 179,879 |
| Sep 23, 2026 | 42.00 | 42.23 | 40.86 | 41.38 | 41.38 | -2.29% | 198,948 |
| Sep 22, 2026 | 42.09 | 42.58 | 41.95 | 42.35 | 42.35 | -0.24% | 166,542 |
| Sep 21, 2026 | 41.51 | 42.65 | 41.50 | 42.45 | 42.45 | 7.67% | 280,731 |
| Sep 18, 2026 | 37.43 | 39.53 | 37.43 | 39.43 | 39.43 | 8.19% | 192,683 |
| Sep 17, 2026 | 36.34 | 36.70 | 36.05 | 36.45 | 36.45 | 1.12% | 97,129 |
| Sep 16, 2026 | 35.70 | 36.30 | 35.43 | 36.04 | 36.04 | -0.14% | 123,486 |
| Sep 15, 2026 | 36.50 | 36.75 | 35.26 | 36.09 | 36.09 | -4.95% | 231,801 |
| Sep 14, 2026 | 37.14 | 38.14 | 37.14 | 37.97 | 37.97 | 3.01% | 105,639 |
| Sep 11, 2026 | 37.03 | 38.30 | 36.56 | 36.86 | 36.86 | 0.30% | 130,214 |
| Sep 10, 2026 | 36.61 | 36.95 | 36.39 | 36.75 | 36.75 | -1.75% | 119,357 |
| Sep 9, 2026 | 38.25 | 38.25 | 37.31 | 37.41 | 37.41 | -0.23% | 115,339 |
| Sep 8, 2026 | 37.45 | 37.89 | 36.91 | 37.49 | 37.49 | -2.04% | 194,491 |
| Sep 4, 2026 | 37.85 | 38.36 | 37.60 | 38.27 | 38.27 | -2.67% | 184,982 |
| Sep 3, 2026 | 37.61 | 39.35 | 37.55 | 39.32 | 39.32 | 7.08% | 260,036 |
| Sep 2, 2026 | 36.54 | 37.00 | 36.23 | 36.72 | 36.72 | 0.02% | 179,774 |
| Sep 1, 2026 | 38.43 | 38.78 | 37.40 | 37.96 | 36.71 | -3.19% | 275,514 |
| Aug 31, 2026 | 38.80 | 39.37 | 38.67 | 39.21 | 37.92 | 1.50% | 249,551 |
| Aug 28, 2026 | 39.36 | 39.62 | 38.11 | 38.63 | 37.36 | -2.92% | 299,348 |
| Aug 27, 2026 | 39.26 | 40.06 | 39.19 | 39.79 | 38.48 | 1.76% | 156,658 |
| Aug 26, 2026 | 38.87 | 39.14 | 38.63 | 39.10 | 37.81 | -0.22% | 123,027 |
| Aug 25, 2026 | 39.01 | 39.56 | 38.78 | 39.19 | 37.90 | -0.06% | 205,996 |
| Aug 24, 2026 | 39.20 | 39.76 | 38.74 | 39.21 | 37.92 | 2.24% | 300,379 |
| Aug 21, 2026 | 38.31 | 38.60 | 37.78 | 38.35 | 37.09 | 6.28% | 220,027 |
| Aug 20, 2026 | 35.81 | 36.23 | 35.28 | 36.08 | 34.90 | 6.19% | 155,299 |
| Aug 19, 2026 | 31.97 | 34.29 | 31.80 | 33.98 | 32.86 | 6.97% | 164,184 |
| Aug 18, 2026 | 31.35 | 31.87 | 31.35 | 31.77 | 30.72 | 0.62% | 97,708 |
| Aug 17, 2026 | 30.94 | 31.70 | 30.94 | 31.57 | 30.53 | 3.09% | 153,258 |
| Aug 14, 2026 | 30.45 | 30.78 | 30.34 | 30.63 | 29.62 | -0.99% | 123,282 |
| Aug 13, 2026 | 31.01 | 31.27 | 30.58 | 30.93 | 29.91 | 0.23% | 88,151 |
| Aug 12, 2026 | 31.21 | 31.29 | 30.76 | 30.86 | 29.84 | -0.26% | 116,721 |
| Aug 11, 2026 | 31.34 | 31.37 | 30.76 | 30.94 | 29.92 | -1.18% | 108,445 |
| Aug 10, 2026 | 31.82 | 31.86 | 31.12 | 31.31 | 30.28 | -1.82% | 144,048 |
| Aug 7, 2026 | 31.96 | 32.10 | 31.59 | 31.89 | 30.84 | 1.08% | 154,031 |
| Aug 6, 2026 | 31.37 | 31.81 | 31.27 | 31.55 | 30.51 | -0.70% | 156,676 |
| Aug 5, 2026 | 31.30 | 31.85 | 31.11 | 31.77 | 30.73 | 1.01% | 94,181 |
| Aug 4, 2026 | 32.25 | 32.79 | 31.99 | 32.48 | 30.42 | 0.81% | 221,987 |
| Aug 3, 2026 | 31.42 | 32.30 | 31.26 | 32.22 | 30.18 | 1.81% | 163,008 |
| Jul 31, 2026 | 32.06 | 32.32 | 31.23 | 31.65 | 29.64 | -3.22% | 185,765 |
| Jul 30, 2026 | 32.62 | 32.91 | 32.39 | 32.70 | 30.63 | 2.48% | 83,493 |
| Jul 29, 2026 | 32.25 | 32.52 | 31.85 | 31.91 | 29.88 | -0.66% | 137,721 |
| Jul 28, 2026 | 31.72 | 32.19 | 31.28 | 32.12 | 30.08 | -1.76% | 130,087 |
| Jul 27, 2026 | 32.67 | 33.10 | 32.33 | 32.70 | 30.62 | 1.38% | 92,531 |