NEOS Boosted Bitcoin High Income ETF (XBCI)

NASDAQ: XBCI · Real-Time Price · USD

46.85

+0.14 (0.30%)

At close: Apr 24, 2026, 4:00 PM EDT

47.66

+0.81 (1.72%)

After-hours: Apr 24, 2026, 6:44 PM EDT

XBCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	46.92	47.35	46.60	46.85	46.85	0.31%	101,219
Apr 23, 2026	46.65	47.30	46.37	46.71	46.71	-1.55%	48,845
Apr 22, 2026	47.25	47.75	47.01	47.44	47.44	5.31%	62,326
Apr 21, 2026	45.75	45.99	44.93	45.05	45.05	-1.67%	29,035
Apr 20, 2026	45.12	45.89	44.78	45.82	45.82	-1.59%	96,564
Apr 17, 2026	45.95	47.11	45.80	46.56	46.56	3.07%	59,901
Apr 16, 2026	44.89	45.17	43.84	45.17	45.17	0.31%	35,828
Apr 15, 2026	44.54	45.08	43.95	45.03	45.03	1.41%	50,471
Apr 14, 2026	44.25	45.66	44.24	44.40	44.40	1.39%	83,086
Apr 13, 2026	41.87	43.94	41.66	43.80	43.80	0.27%	122,543
Apr 10, 2026	42.80	43.75	42.63	43.68	43.68	2.11%	32,804
Apr 9, 2026	42.03	43.32	41.50	42.78	42.78	1.36%	165,799
Apr 8, 2026	42.59	42.76	41.91	42.20	42.20	1.11%	29,611
Apr 7, 2026	41.38	41.74	40.62	41.74	40.39	-0.87%	69,714
Apr 6, 2026	41.99	42.75	41.74	42.11	40.75	5.22%	60,184
Apr 2, 2026	39.35	40.25	38.75	40.02	38.73	-1.89%	98,777
Apr 1, 2026	41.20	41.38	40.58	40.79	39.47	0.57%	55,244
Mar 31, 2026	39.62	41.04	39.53	40.56	39.25	2.50%	47,845
Mar 30, 2026	40.74	40.79	39.36	39.57	38.29	1.35%	85,443
Mar 27, 2026	39.80	39.80	38.67	39.04	37.78	-5.08%	96,273
Mar 26, 2026	41.86	42.02	40.81	41.13	39.81	-3.93%	25,493
Mar 25, 2026	43.21	43.60	42.66	42.82	41.43	2.91%	39,554
Mar 24, 2026	42.55	42.55	41.40	41.61	40.26	-2.38%	16,970
Mar 23, 2026	42.56	43.18	42.31	42.62	41.24	1.59%	36,951
Mar 20, 2026	42.35	42.35	41.59	41.95	40.60	-0.18%	55,273
Mar 19, 2026	41.18	42.10	41.18	42.03	40.67	-1.20%	15,879
Mar 18, 2026	43.71	43.71	42.52	42.54	41.16	-5.17%	22,610
Mar 17, 2026	44.26	44.97	44.21	44.86	43.41	1.06%	20,831
Mar 16, 2026	44.42	44.95	43.90	44.39	42.95	4.44%	19,781
Mar 13, 2026	43.85	44.34	42.39	42.50	41.13	1.11%	18,198
Mar 12, 2026	41.91	42.09	41.43	42.04	40.68	-0.08%	14,887
Mar 11, 2026	42.00	42.44	41.70	42.07	40.71	1.05%	15,026
Mar 10, 2026	42.10	42.68	41.28	41.63	40.29	1.86%	28,730
Mar 9, 2026	40.83	41.17	40.51	40.87	39.55	1.80%	14,892
Mar 6, 2026	40.73	40.73	40.01	40.15	38.85	-5.05%	25,168
Mar 5, 2026	43.38	43.38	42.02	42.28	40.92	-3.11%	9,021
Mar 4, 2026	42.80	44.23	42.33	43.64	42.23	4.61%	97,611
Mar 3, 2026	40.97	42.11	40.09	41.72	39.06	-1.66%	33,723
Mar 2, 2026	39.88	42.83	39.86	42.42	39.71	6.36%	25,147
Feb 27, 2026	40.45	40.45	39.40	39.88	37.34	-3.70%	28,218
Feb 26, 2026	42.16	42.16	40.76	41.41	38.77	-3.71%	18,484
Feb 25, 2026	40.80	43.15	40.38	43.01	40.27	10.91%	25,399
Feb 24, 2026	37.31	38.85	37.31	38.78	36.31	0.34%	13,513
Feb 23, 2026	40.54	40.54	38.38	38.65	36.18	-7.54%	27,985
Feb 20, 2026	41.30	41.95	40.87	41.80	39.13	1.42%	23,591
Feb 19, 2026	40.06	41.22	40.06	41.21	38.58	2.07%	11,602
Feb 18, 2026	40.97	42.16	40.38	40.38	37.80	-3.38%	25,304
Feb 17, 2026	42.21	42.21	40.79	41.79	39.12	-2.16%	18,905
Feb 13, 2026	41.49	43.28	41.22	42.71	39.99	7.82%	8,969
Feb 12, 2026	42.21	42.21	39.61	39.61	37.09	-4.91%	18,635