NEOS Boosted Bitcoin High Income ETF (XBCI)

NASDAQ: XBCI · Real-Time Price · USD

30.91

-2.66 (-7.92%)

At close: Jun 5, 2026, 4:00 PM EDT

31.52

+0.61 (1.97%)

After-hours: Jun 5, 2026, 6:19 PM EDT

XBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.14	32.42	29.62	30.91	30.91	-7.92%	264,648
Jun 4, 2026	33.28	34.45	33.00	33.57	33.57	-4.22%	178,626
Jun 3, 2026	36.13	36.50	34.80	35.05	35.05	-3.98%	249,939
Jun 2, 2026	39.31	39.40	37.19	37.82	36.50	-8.54%	419,019
Jun 1, 2026	41.55	41.90	40.59	41.35	39.91	-3.55%	398,032
May 29, 2026	42.48	43.45	41.93	42.87	41.38	-0.37%	193,438
May 28, 2026	42.57	43.66	42.07	43.03	41.53	-2.49%	304,544
May 27, 2026	44.28	44.62	43.86	44.13	42.59	-1.98%	221,745
May 26, 2026	45.63	46.93	44.79	45.02	43.45	0.29%	254,215
May 22, 2026	46.09	46.44	44.86	44.89	43.33	-2.96%	300,915
May 21, 2026	45.85	46.56	45.46	46.26	44.65	0.09%	112,070
May 20, 2026	45.83	46.22	45.52	46.22	44.61	1.56%	92,487
May 19, 2026	45.26	45.64	45.02	45.51	43.92	-0.04%	73,929
May 18, 2026	45.86	45.91	44.80	45.53	43.94	-3.48%	158,049
May 15, 2026	47.57	47.79	46.78	47.17	45.53	-3.22%	113,224
May 14, 2026	47.62	49.10	47.48	48.74	47.04	3.09%	48,325
May 13, 2026	47.79	47.86	46.81	47.28	45.63	-1.89%	61,365
May 12, 2026	48.14	48.36	47.50	48.19	46.51	-1.80%	106,529
May 11, 2026	48.17	49.32	47.87	49.07	47.36	3.17%	119,899
May 8, 2026	47.20	47.79	46.89	47.56	45.91	0.14%	73,755
May 7, 2026	48.18	48.24	47.12	47.50	45.84	-2.21%	103,872
May 6, 2026	48.63	49.49	48.17	48.57	46.88	-0.13%	122,580
May 5, 2026	50.04	50.45	49.65	50.20	46.94	2.45%	231,319
May 4, 2026	47.85	49.47	47.85	49.00	45.81	2.51%	313,099
May 1, 2026	47.49	48.08	47.48	47.80	44.69	3.44%	76,127
Apr 30, 2026	46.21	46.54	46.00	46.21	43.21	1.07%	112,071
Apr 29, 2026	46.61	46.61	45.35	45.72	42.75	-1.03%	53,430
Apr 28, 2026	46.06	46.26	45.57	46.20	43.19	-0.65%	50,066
Apr 27, 2026	46.98	47.40	46.26	46.50	43.47	-0.76%	163,654
Apr 24, 2026	46.92	47.35	46.60	46.85	43.81	0.31%	101,219
Apr 23, 2026	46.65	47.30	46.37	46.71	43.67	-1.55%	48,845
Apr 22, 2026	47.25	47.75	47.01	47.44	44.36	5.31%	62,326
Apr 21, 2026	45.75	45.99	44.93	45.05	42.12	-1.67%	29,035
Apr 20, 2026	45.12	45.89	44.78	45.82	42.84	-1.59%	96,564
Apr 17, 2026	45.95	47.11	45.80	46.56	43.53	3.07%	59,901
Apr 16, 2026	44.89	45.17	43.84	45.17	42.23	0.31%	35,828
Apr 15, 2026	44.54	45.08	43.95	45.03	42.10	1.41%	50,471
Apr 14, 2026	44.25	45.66	44.24	44.40	41.52	1.39%	83,086
Apr 13, 2026	41.87	43.94	41.66	43.80	40.95	0.27%	122,543
Apr 10, 2026	42.80	43.75	42.63	43.68	40.84	2.11%	32,804
Apr 9, 2026	42.03	43.32	41.50	42.78	40.00	1.36%	165,799
Apr 8, 2026	42.59	42.76	41.91	42.20	39.46	4.48%	29,611
Apr 7, 2026	41.38	41.74	40.62	41.74	37.77	-0.87%	69,714
Apr 6, 2026	41.99	42.75	41.74	42.11	38.10	5.22%	60,184
Apr 2, 2026	39.35	40.25	38.75	40.02	36.21	-1.89%	98,777
Apr 1, 2026	41.20	41.38	40.58	40.79	36.91	0.57%	55,244
Mar 31, 2026	39.62	41.04	39.53	40.56	36.70	2.50%	47,845
Mar 30, 2026	40.74	40.79	39.36	39.57	35.80	1.35%	85,443
Mar 27, 2026	39.80	39.80	38.67	39.04	35.33	-5.08%	96,273
Mar 26, 2026	41.86	42.02	40.81	41.13	37.22	-3.93%	25,493