NEOS Boosted Bitcoin High Income ETF (XBCI)

NASDAQ: XBCI · Real-Time Price · USD

38.17

-0.05 (-0.13%)

At close: Oct 23, 2026, 4:00 PM EDT

37.53

-0.64 (-1.68%)

Pre-market: Oct 26, 2026, 7:24 AM EDT

XBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.36	38.65	37.95	38.17	38.17	-0.13%	170,730
Oct 22, 2026	38.38	38.52	37.86	38.22	38.22	-4.97%	293,069
Oct 21, 2026	39.64	40.39	39.39	40.22	40.22	3.39%	130,542
Oct 20, 2026	38.20	39.45	38.01	38.90	38.90	1.20%	108,827
Oct 19, 2026	38.83	38.84	38.36	38.44	38.44	0.65%	132,697
Oct 16, 2026	38.48	38.81	37.75	38.19	38.19	-1.37%	98,010
Oct 15, 2026	37.36	38.80	37.05	38.72	38.72	1.18%	163,844
Oct 14, 2026	38.82	39.73	38.13	38.27	38.27	-2.37%	140,464
Oct 13, 2026	39.31	39.54	39.06	39.20	39.20	0.77%	125,876
Oct 12, 2026	38.86	39.10	38.65	38.90	38.90	0.54%	127,839
Oct 9, 2026	39.01	39.23	38.57	38.69	38.69	1.28%	162,455
Oct 8, 2026	38.69	38.98	37.32	38.20	38.20	-2.90%	353,825
Oct 7, 2026	39.39	39.57	38.96	39.34	39.34	-3.73%	268,740
Oct 6, 2026	42.46	42.89	42.08	42.22	40.86	0.01%	443,901
Oct 5, 2026	42.46	42.88	41.78	42.21	40.86	2.15%	405,480
Oct 2, 2026	42.80	43.03	41.07	41.32	40.00	-0.46%	376,044
Oct 1, 2026	40.86	41.83	40.66	41.51	40.18	1.24%	257,206
Sep 30, 2026	42.02	42.09	40.84	41.00	39.69	0.04%	161,941
Sep 29, 2026	41.41	41.52	40.50	40.99	39.67	0.38%	126,558
Sep 28, 2026	41.07	41.42	40.35	40.83	39.52	-0.97%	282,071
Sep 25, 2026	41.24	41.38	40.68	41.23	39.91	-0.53%	176,646
Sep 24, 2026	40.99	41.71	40.78	41.45	40.12	0.17%	179,879
Sep 23, 2026	42.00	42.23	40.86	41.38	40.06	-2.29%	198,948
Sep 22, 2026	42.09	42.58	41.95	42.35	41.00	-0.24%	166,542
Sep 21, 2026	41.51	42.65	41.50	42.45	41.09	7.67%	280,731
Sep 18, 2026	37.43	39.53	37.43	39.43	38.17	8.19%	192,683
Sep 17, 2026	36.34	36.70	36.05	36.45	35.28	1.12%	97,129
Sep 16, 2026	35.70	36.30	35.43	36.04	34.89	-0.14%	123,486
Sep 15, 2026	36.50	36.75	35.26	36.09	34.94	-4.95%	231,801
Sep 14, 2026	37.14	38.14	37.14	37.97	36.76	3.01%	105,639
Sep 11, 2026	37.03	38.30	36.56	36.86	35.68	0.30%	130,214
Sep 10, 2026	36.61	36.95	36.39	36.75	35.57	-1.75%	119,357
Sep 9, 2026	38.25	38.25	37.31	37.41	36.21	-0.23%	115,339
Sep 8, 2026	37.45	37.89	36.91	37.49	36.29	-2.04%	194,491
Sep 4, 2026	37.85	38.36	37.60	38.27	37.05	-2.67%	184,982
Sep 3, 2026	37.61	39.35	37.55	39.32	38.06	7.08%	260,036
Sep 2, 2026	36.54	37.00	36.23	36.72	35.55	0.02%	179,774
Sep 1, 2026	38.43	38.78	37.40	37.96	35.54	-3.19%	275,514
Aug 31, 2026	38.80	39.37	38.67	39.21	36.71	1.50%	249,551
Aug 28, 2026	39.36	39.62	38.11	38.63	36.16	-2.92%	299,348
Aug 27, 2026	39.26	40.06	39.19	39.79	37.25	1.76%	156,658
Aug 26, 2026	38.87	39.14	38.63	39.10	36.60	-0.22%	123,027
Aug 25, 2026	39.01	39.56	38.78	39.19	36.68	-0.06%	205,996
Aug 24, 2026	39.20	39.76	38.74	39.21	36.71	2.24%	300,379
Aug 21, 2026	38.31	38.60	37.78	38.35	35.90	6.28%	220,027
Aug 20, 2026	35.81	36.23	35.28	36.08	33.78	6.19%	155,299
Aug 19, 2026	31.97	34.29	31.80	33.98	31.81	6.97%	164,184
Aug 18, 2026	31.35	31.87	31.35	31.77	29.74	0.62%	97,708
Aug 17, 2026	30.94	31.70	30.94	31.57	29.56	3.09%	153,258
Aug 14, 2026	30.45	30.78	30.34	30.63	28.67	-0.99%	123,282