NEOS Boosted Bitcoin High Income ETF (XBCI)

NASDAQ: XBCI · Real-Time Price · USD

31.77

-0.71 (-2.18%)

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

31.85

+0.08 (0.24%)

After-hours: Aug 5, 2026, 7:57 PM EDT

XBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	31.30	31.85	31.11	31.77	31.77	-2.18%	93,861
Aug 4, 2026	32.25	32.79	31.99	32.48	32.48	0.81%	221,987
Aug 3, 2026	31.42	32.30	31.26	32.22	32.22	1.81%	163,008
Jul 31, 2026	32.06	32.32	31.23	31.65	31.65	-3.22%	185,765
Jul 30, 2026	32.62	32.91	32.39	32.70	32.70	2.48%	83,493
Jul 29, 2026	32.25	32.52	31.85	31.91	31.91	-0.66%	137,721
Jul 28, 2026	31.72	32.19	31.28	32.12	32.12	-1.76%	130,087
Jul 27, 2026	32.67	33.10	32.33	32.70	32.70	1.38%	92,531
Jul 24, 2026	32.19	32.31	31.81	32.25	32.25	-0.89%	85,863
Jul 23, 2026	32.63	33.22	32.34	32.54	32.54	-1.82%	89,258
Jul 22, 2026	33.10	33.32	32.85	33.14	33.14	-0.79%	76,400
Jul 21, 2026	33.33	33.68	33.21	33.41	33.41	2.54%	89,027
Jul 20, 2026	32.33	33.02	32.04	32.58	32.58	1.53%	106,725
Jul 17, 2026	31.15	32.21	31.00	32.09	32.09	0.06%	39,261
Jul 16, 2026	32.13	32.47	31.98	32.07	32.07	-1.05%	47,664
Jul 15, 2026	32.74	33.24	32.32	32.41	32.41	0.56%	75,028
Jul 14, 2026	31.96	32.51	31.50	32.23	32.23	4.61%	86,026
Jul 13, 2026	30.64	31.29	30.64	30.81	30.81	-3.45%	106,034
Jul 10, 2026	32.01	32.27	31.75	31.91	31.91	1.38%	88,055
Jul 9, 2026	31.12	31.62	31.05	31.48	31.48	2.23%	74,550
Jul 8, 2026	30.65	30.87	30.38	30.79	30.79	-3.21%	85,656
Jul 7, 2026	32.39	33.06	32.15	32.86	31.81	-0.01%	159,669
Jul 6, 2026	31.35	32.94	31.29	32.87	31.81	4.37%	285,768
Jul 2, 2026	31.40	31.78	31.10	31.49	30.48	3.04%	102,283
Jul 1, 2026	29.57	30.65	29.40	30.56	29.58	2.93%	71,299
Jun 30, 2026	29.38	29.83	29.12	29.69	28.74	-4.26%	199,446
Jun 29, 2026	30.54	31.04	29.79	31.01	30.02	2.14%	144,909
Jun 26, 2026	29.71	30.89	29.51	30.36	29.39	1.00%	81,013
Jun 25, 2026	31.31	31.31	29.12	30.06	29.10	-1.60%	148,332
Jun 24, 2026	32.02	32.21	29.92	30.55	29.57	-5.86%	255,317
Jun 23, 2026	32.16	32.76	32.08	32.45	31.41	-4.70%	279,723
Jun 22, 2026	34.46	34.92	33.90	34.05	32.96	3.43%	143,352
Jun 18, 2026	33.98	33.98	32.36	32.92	31.87	-2.88%	163,565
Jun 17, 2026	34.23	35.54	33.84	33.90	32.81	-3.21%	95,649
Jun 16, 2026	35.27	35.47	34.78	35.02	33.90	-1.74%	84,932
Jun 15, 2026	35.90	36.19	35.38	35.64	34.50	6.39%	90,805
Jun 12, 2026	33.21	33.93	32.92	33.50	32.43	0.75%	97,454
Jun 11, 2026	32.73	33.55	32.24	33.25	32.19	3.84%	86,310
Jun 10, 2026	31.55	32.57	31.55	32.02	31.00	0.25%	60,839
Jun 9, 2026	32.10	32.58	31.18	31.94	30.92	-3.88%	110,466
Jun 8, 2026	33.31	33.82	33.08	33.23	32.17	7.51%	153,250
Jun 5, 2026	32.14	32.42	29.62	30.91	29.92	-7.92%	267,059
Jun 4, 2026	33.28	34.45	33.00	33.57	32.50	-4.22%	178,935
Jun 3, 2026	36.13	36.50	34.80	35.05	33.93	-3.98%	249,939
Jun 2, 2026	39.31	39.40	37.19	37.82	35.33	-8.54%	419,019
Jun 1, 2026	41.55	41.90	40.59	41.35	38.63	-3.55%	398,032
May 29, 2026	42.48	43.45	41.93	42.87	40.05	-0.37%	193,438
May 28, 2026	42.57	43.66	42.07	43.03	40.20	-2.49%	304,544
May 27, 2026	44.28	44.62	43.86	44.13	41.23	-1.98%	221,745
May 26, 2026	45.63	46.93	44.79	45.02	42.06	0.29%	254,215