NEOS Boosted Bitcoin High Income ETF (XBCI)

NASDAQ: XBCI · Real-Time Price · USD

29.01

-1.63 (-5.32%)

At close: Nov 13, 2026, 4:00 PM EST

29.48

+0.47 (1.62%)

After-hours: Nov 13, 2026, 7:30 PM EST

XBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.36	29.49	28.54	29.01	29.01	-5.33%	458,586
Nov 12, 2026	30.97	31.09	30.47	30.64	30.64	-6.14%	285,957
Nov 11, 2026	31.83	32.71	31.77	32.65	32.65	2.03%	77,834
Nov 10, 2026	32.11	32.61	31.37	32.00	32.00	-2.17%	162,310
Nov 9, 2026	32.63	33.12	32.36	32.71	32.71	-1.95%	208,515
Nov 6, 2026	33.14	33.40	32.63	33.36	33.36	-0.30%	240,031
Nov 5, 2026	35.49	35.56	33.07	33.46	33.46	-6.56%	307,885
Nov 4, 2026	34.75	36.37	34.75	35.81	35.81	3.76%	183,628
Nov 3, 2026	35.18	35.68	35.11	35.63	34.51	2.21%	233,998
Nov 2, 2026	35.55	35.77	34.84	34.86	33.77	-0.09%	236,248
Oct 30, 2026	35.43	35.82	34.51	34.89	33.80	-7.93%	429,599
Oct 29, 2026	37.42	38.53	37.20	37.90	36.71	-1.29%	161,419
Oct 28, 2026	37.70	38.39	37.54	38.39	37.19	1.42%	198,759
Oct 27, 2026	37.36	37.88	37.18	37.85	36.67	1.59%	162,638
Oct 26, 2026	37.24	37.83	36.87	37.26	36.09	-2.38%	311,754
Oct 23, 2026	38.36	38.65	37.95	38.17	36.97	-0.13%	170,730
Oct 22, 2026	38.38	38.52	37.86	38.22	37.02	-4.97%	295,279
Oct 21, 2026	39.64	40.39	39.39	40.22	38.96	3.39%	135,373
Oct 20, 2026	38.20	39.45	38.01	38.90	37.68	1.20%	109,371
Oct 19, 2026	38.83	38.84	38.36	38.44	37.24	0.65%	132,697
Oct 16, 2026	38.48	38.81	37.75	38.19	36.99	-1.37%	98,010
Oct 15, 2026	37.36	38.80	37.05	38.72	37.51	1.18%	163,844
Oct 14, 2026	38.82	39.73	38.13	38.27	37.07	-2.37%	140,464
Oct 13, 2026	39.31	39.54	39.06	39.20	37.97	0.77%	125,876
Oct 12, 2026	38.86	39.10	38.65	38.90	37.68	0.54%	127,839
Oct 9, 2026	39.01	39.23	38.57	38.69	37.48	1.28%	162,455
Oct 8, 2026	38.69	38.98	37.32	38.20	37.00	-2.90%	353,825
Oct 7, 2026	39.39	39.57	38.96	39.34	38.11	-3.73%	268,740
Oct 6, 2026	42.46	42.89	42.08	42.22	39.58	0.01%	443,901
Oct 5, 2026	42.46	42.88	41.78	42.21	39.58	2.15%	405,480
Oct 2, 2026	42.80	43.03	41.07	41.32	38.74	-0.46%	376,044
Oct 1, 2026	40.86	41.83	40.66	41.51	38.92	1.24%	257,206
Sep 30, 2026	42.02	42.09	40.84	41.00	38.44	0.04%	161,941
Sep 29, 2026	41.41	41.52	40.50	40.99	38.43	0.38%	126,558
Sep 28, 2026	41.07	41.42	40.35	40.83	38.29	-0.97%	282,071
Sep 25, 2026	41.24	41.38	40.68	41.23	38.66	-0.53%	176,646
Sep 24, 2026	40.99	41.71	40.78	41.45	38.87	0.17%	179,879
Sep 23, 2026	42.00	42.23	40.86	41.38	38.80	-2.29%	198,948
Sep 22, 2026	42.09	42.58	41.95	42.35	39.71	-0.24%	166,542
Sep 21, 2026	41.51	42.65	41.50	42.45	39.81	7.67%	280,731
Sep 18, 2026	37.43	39.53	37.43	39.43	36.97	8.19%	192,683
Sep 17, 2026	36.34	36.70	36.05	36.45	34.17	1.12%	97,129
Sep 16, 2026	35.70	36.30	35.43	36.04	33.79	-0.14%	123,486
Sep 15, 2026	36.50	36.75	35.26	36.09	33.84	-4.95%	231,801
Sep 14, 2026	37.14	38.14	37.14	37.97	35.60	3.01%	105,639
Sep 11, 2026	37.03	38.30	36.56	36.86	34.56	0.30%	130,214
Sep 10, 2026	36.61	36.95	36.39	36.75	34.46	-1.75%	119,357
Sep 9, 2026	38.25	38.25	37.31	37.41	35.07	-0.23%	115,339
Sep 8, 2026	37.45	37.89	36.91	37.49	35.15	-2.04%	194,491
Sep 4, 2026	37.85	38.36	37.60	38.27	35.88	-2.67%	184,982