NEOS Boosted Bitcoin High Income ETF (XBCI)
NASDAQ: XBCI · Real-Time Price · USD
47.17
-1.57 (-3.22%)
At close: May 15, 2026, 4:00 PM EDT
47.79
+0.62 (1.31%)
After-hours: May 15, 2026, 7:55 PM EDT
XBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 47.57 | 47.79 | 46.78 | 47.17 | 47.17 | -3.22% | 106,895 |
| May 14, 2026 | 47.62 | 49.10 | 47.48 | 48.74 | 48.74 | 3.09% | 48,325 |
| May 13, 2026 | 47.79 | 47.86 | 46.81 | 47.28 | 47.28 | -1.89% | 61,365 |
| May 12, 2026 | 48.14 | 48.36 | 47.50 | 48.19 | 48.19 | -1.80% | 106,529 |
| May 11, 2026 | 48.17 | 49.32 | 47.87 | 49.07 | 49.07 | 3.17% | 119,899 |
| May 8, 2026 | 47.20 | 47.79 | 46.89 | 47.56 | 47.56 | 0.13% | 73,755 |
| May 7, 2026 | 48.18 | 48.24 | 47.12 | 47.50 | 47.50 | -2.21% | 103,872 |
| May 6, 2026 | 48.63 | 49.49 | 48.17 | 48.57 | 48.57 | -3.25% | 122,580 |
| May 5, 2026 | 50.04 | 50.45 | 49.65 | 50.20 | 48.63 | 2.45% | 231,319 |
| May 4, 2026 | 47.85 | 49.47 | 47.85 | 49.00 | 47.47 | 2.51% | 313,099 |
| May 1, 2026 | 47.49 | 48.08 | 47.48 | 47.80 | 46.31 | 3.44% | 76,127 |
| Apr 30, 2026 | 46.21 | 46.54 | 46.00 | 46.21 | 44.77 | 1.07% | 112,071 |
| Apr 29, 2026 | 46.61 | 46.61 | 45.35 | 45.72 | 44.29 | -1.03% | 53,430 |
| Apr 28, 2026 | 46.06 | 46.26 | 45.57 | 46.20 | 44.75 | -0.65% | 50,066 |
| Apr 27, 2026 | 46.98 | 47.40 | 46.26 | 46.50 | 45.04 | -0.76% | 163,654 |
| Apr 24, 2026 | 46.92 | 47.35 | 46.60 | 46.85 | 45.39 | 0.31% | 101,219 |
| Apr 23, 2026 | 46.65 | 47.30 | 46.37 | 46.71 | 45.25 | -1.55% | 48,845 |
| Apr 22, 2026 | 47.25 | 47.75 | 47.01 | 47.44 | 45.96 | 5.31% | 62,326 |
| Apr 21, 2026 | 45.75 | 45.99 | 44.93 | 45.05 | 43.64 | -1.67% | 29,035 |
| Apr 20, 2026 | 45.12 | 45.89 | 44.78 | 45.82 | 44.38 | -1.59% | 96,564 |
| Apr 17, 2026 | 45.95 | 47.11 | 45.80 | 46.56 | 45.10 | 3.07% | 59,901 |
| Apr 16, 2026 | 44.89 | 45.17 | 43.84 | 45.17 | 43.76 | 0.31% | 35,828 |
| Apr 15, 2026 | 44.54 | 45.08 | 43.95 | 45.03 | 43.62 | 1.41% | 50,471 |
| Apr 14, 2026 | 44.25 | 45.66 | 44.24 | 44.40 | 43.02 | 1.39% | 83,086 |
| Apr 13, 2026 | 41.87 | 43.94 | 41.66 | 43.80 | 42.43 | 0.27% | 122,543 |
| Apr 10, 2026 | 42.80 | 43.75 | 42.63 | 43.68 | 42.31 | 2.11% | 32,804 |
| Apr 9, 2026 | 42.03 | 43.32 | 41.50 | 42.78 | 41.44 | 1.36% | 165,799 |
| Apr 8, 2026 | 42.59 | 42.76 | 41.91 | 42.20 | 40.88 | 1.11% | 29,611 |
| Apr 7, 2026 | 41.38 | 41.74 | 40.62 | 41.74 | 39.18 | -0.87% | 69,714 |
| Apr 6, 2026 | 41.99 | 42.75 | 41.74 | 42.11 | 39.53 | 5.22% | 60,184 |
| Apr 2, 2026 | 39.35 | 40.25 | 38.75 | 40.02 | 37.57 | -1.89% | 98,777 |
| Apr 1, 2026 | 41.20 | 41.38 | 40.58 | 40.79 | 38.29 | 0.57% | 55,244 |
| Mar 31, 2026 | 39.62 | 41.04 | 39.53 | 40.56 | 38.08 | 2.50% | 47,845 |
| Mar 30, 2026 | 40.74 | 40.79 | 39.36 | 39.57 | 37.15 | 1.35% | 85,443 |
| Mar 27, 2026 | 39.80 | 39.80 | 38.67 | 39.04 | 36.65 | -5.08% | 96,273 |
| Mar 26, 2026 | 41.86 | 42.02 | 40.81 | 41.13 | 38.61 | -3.93% | 25,493 |
| Mar 25, 2026 | 43.21 | 43.60 | 42.66 | 42.82 | 40.19 | 2.91% | 39,554 |
| Mar 24, 2026 | 42.55 | 42.55 | 41.40 | 41.61 | 39.06 | -2.38% | 16,970 |
| Mar 23, 2026 | 42.56 | 43.18 | 42.31 | 42.62 | 40.01 | 1.59% | 36,951 |
| Mar 20, 2026 | 42.35 | 42.35 | 41.59 | 41.95 | 39.38 | -0.18% | 55,273 |
| Mar 19, 2026 | 41.18 | 42.10 | 41.18 | 42.03 | 39.45 | -1.20% | 15,879 |
| Mar 18, 2026 | 43.71 | 43.71 | 42.52 | 42.54 | 39.93 | -5.17% | 22,610 |
| Mar 17, 2026 | 44.26 | 44.97 | 44.21 | 44.86 | 42.11 | 1.06% | 20,831 |
| Mar 16, 2026 | 44.42 | 44.95 | 43.90 | 44.39 | 41.67 | 4.44% | 19,781 |
| Mar 13, 2026 | 43.85 | 44.34 | 42.39 | 42.50 | 39.90 | 1.11% | 18,198 |
| Mar 12, 2026 | 41.91 | 42.09 | 41.43 | 42.04 | 39.46 | -0.08% | 14,887 |
| Mar 11, 2026 | 42.00 | 42.44 | 41.70 | 42.07 | 39.49 | 1.05% | 15,026 |
| Mar 10, 2026 | 42.10 | 42.68 | 41.28 | 41.63 | 39.08 | 1.86% | 28,730 |
| Mar 9, 2026 | 40.83 | 41.17 | 40.51 | 40.87 | 38.37 | 1.80% | 14,892 |
| Mar 6, 2026 | 40.73 | 40.73 | 40.01 | 40.15 | 37.69 | -5.05% | 25,168 |