NEOS Bitcoin High Income ETF (BTCI)
BATS: BTCI · Real-Time Price · USD
45.61
-1.50 (-3.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
BTCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.16 | 46.50 | 45.05 | 45.61 | 45.61 | -3.18% | 554,401 |
| Dec 4, 2025 | 47.23 | 47.29 | 46.28 | 47.11 | 47.11 | -0.32% | 380,275 |
| Dec 3, 2025 | 47.00 | 47.36 | 46.60 | 47.26 | 47.26 | 2.01% | 453,887 |
| Dec 2, 2025 | 45.17 | 46.79 | 45.06 | 46.33 | 46.33 | 5.73% | 707,766 |
| Dec 1, 2025 | 44.25 | 44.29 | 43.08 | 43.82 | 43.82 | -5.13% | 1,064,353 |
| Nov 28, 2025 | 47.42 | 47.50 | 45.98 | 46.19 | 46.19 | 0.76% | 567,385 |
| Nov 26, 2025 | 44.48 | 45.95 | 44.06 | 45.84 | 45.84 | 0.61% | 636,316 |
| Nov 25, 2025 | 45.35 | 45.80 | 44.78 | 45.56 | 44.54 | -1.64% | 831,104 |
| Nov 24, 2025 | 44.68 | 46.41 | 44.26 | 46.32 | 45.28 | 5.18% | 746,415 |
| Nov 21, 2025 | 43.60 | 44.46 | 42.82 | 44.04 | 43.06 | -1.78% | 1,072,760 |
| Nov 20, 2025 | 47.69 | 47.74 | 44.70 | 44.84 | 43.84 | -3.65% | 851,408 |
| Nov 19, 2025 | 47.47 | 47.98 | 46.00 | 46.54 | 45.50 | -3.78% | 903,631 |
| Nov 18, 2025 | 47.50 | 48.70 | 47.25 | 48.37 | 47.29 | 1.26% | 656,580 |
| Nov 17, 2025 | 48.91 | 49.80 | 47.37 | 47.77 | 46.70 | -2.31% | 859,950 |
| Nov 14, 2025 | 49.41 | 50.44 | 48.83 | 48.90 | 47.81 | -3.65% | 1,050,118 |
| Nov 13, 2025 | 52.85 | 53.39 | 50.64 | 50.75 | 49.62 | -3.52% | 842,776 |
| Nov 12, 2025 | 54.00 | 54.12 | 52.14 | 52.60 | 51.42 | -1.18% | 539,686 |
| Nov 11, 2025 | 54.25 | 54.25 | 53.05 | 53.23 | 52.04 | -2.58% | 378,200 |
| Nov 10, 2025 | 54.99 | 54.99 | 53.95 | 54.64 | 53.42 | 1.83% | 500,478 |
| Nov 7, 2025 | 51.84 | 53.66 | 51.45 | 53.66 | 52.46 | 2.64% | 592,667 |
| Nov 6, 2025 | 53.19 | 53.19 | 51.86 | 52.28 | 51.11 | -2.41% | 679,958 |
| Nov 5, 2025 | 52.84 | 53.86 | 52.66 | 53.57 | 52.37 | 2.90% | 477,101 |
| Nov 4, 2025 | 53.50 | 53.90 | 51.39 | 52.06 | 50.90 | -5.03% | 1,050,439 |
| Nov 3, 2025 | 55.48 | 55.49 | 54.19 | 54.82 | 53.59 | -2.52% | 881,740 |
| Oct 31, 2025 | 56.24 | 56.76 | 55.60 | 56.24 | 54.98 | 3.00% | 426,863 |
| Oct 30, 2025 | 55.75 | 55.76 | 54.47 | 54.60 | 53.38 | -3.75% | 827,578 |
| Oct 29, 2025 | 58.02 | 58.21 | 55.99 | 56.73 | 55.46 | -2.44% | 644,940 |
| Oct 28, 2025 | 58.73 | 59.13 | 57.92 | 58.15 | 56.85 | -0.70% | 504,362 |
| Oct 27, 2025 | 58.31 | 58.93 | 58.30 | 58.56 | 57.25 | 3.61% | 772,663 |
| Oct 24, 2025 | 56.83 | 57.00 | 56.13 | 56.52 | 55.26 | 0.43% | 476,809 |
| Oct 23, 2025 | 55.74 | 56.78 | 55.54 | 56.28 | 55.02 | 1.99% | 458,156 |
| Oct 22, 2025 | 55.41 | 55.67 | 54.87 | 55.18 | 53.95 | -5.38% | 776,073 |
| Oct 21, 2025 | 56.87 | 59.25 | 56.55 | 58.32 | 55.75 | 0.85% | 706,441 |
| Oct 20, 2025 | 57.95 | 58.21 | 57.36 | 57.83 | 55.28 | 3.94% | 795,878 |
| Oct 17, 2025 | 55.25 | 56.02 | 54.65 | 55.64 | 53.18 | -1.66% | 805,852 |
| Oct 16, 2025 | 57.96 | 58.08 | 56.17 | 56.58 | 54.08 | -2.38% | 848,723 |
| Oct 15, 2025 | 58.26 | 58.39 | 57.40 | 57.96 | 55.40 | -1.09% | 670,787 |
| Oct 14, 2025 | 57.88 | 58.95 | 57.21 | 58.60 | 56.01 | -2.54% | 745,120 |
| Oct 13, 2025 | 60.24 | 60.24 | 59.05 | 60.13 | 57.48 | -0.18% | 622,330 |
| Oct 10, 2025 | 62.50 | 62.71 | 59.91 | 60.24 | 57.58 | -3.14% | 733,515 |
| Oct 9, 2025 | 63.21 | 63.30 | 61.57 | 62.19 | 59.45 | -1.29% | 357,557 |
| Oct 8, 2025 | 62.79 | 63.30 | 62.35 | 63.00 | 60.22 | 1.09% | 322,219 |
| Oct 7, 2025 | 63.57 | 63.65 | 61.86 | 62.32 | 59.57 | -2.15% | 503,265 |
| Oct 6, 2025 | 63.66 | 64.03 | 63.37 | 63.69 | 60.88 | 1.35% | 605,283 |
| Oct 3, 2025 | 62.09 | 63.24 | 61.71 | 62.84 | 60.07 | 1.14% | 517,131 |
| Oct 2, 2025 | 61.45 | 62.16 | 61.18 | 62.13 | 59.39 | 2.69% | 442,437 |
| Oct 1, 2025 | 60.21 | 61.04 | 60.12 | 60.50 | 57.83 | 1.83% | 499,368 |
| Sep 30, 2025 | 58.99 | 59.45 | 58.72 | 59.41 | 56.79 | 0.10% | 346,099 |
| Sep 29, 2025 | 58.40 | 59.37 | 58.26 | 59.35 | 56.73 | 4.23% | 506,543 |
| Sep 26, 2025 | 57.05 | 57.46 | 56.66 | 56.94 | 54.43 | - | 523,034 |
| Sep 25, 2025 | 58.13 | 58.16 | 56.54 | 56.94 | 54.43 | -3.41% | 850,813 |
| Sep 24, 2025 | 58.86 | 59.15 | 58.60 | 58.95 | 56.35 | -0.76% | 302,718 |
| Sep 23, 2025 | 60.01 | 60.19 | 59.34 | 59.40 | 55.50 | -0.52% | 813,296 |
| Sep 22, 2025 | 60.25 | 60.35 | 59.57 | 59.71 | 55.79 | -2.16% | 909,101 |
| Sep 19, 2025 | 61.44 | 61.60 | 60.90 | 61.03 | 57.02 | -1.36% | 581,647 |
| Sep 18, 2025 | 62.00 | 62.10 | 61.68 | 61.87 | 57.81 | 1.11% | 639,694 |
| Sep 17, 2025 | 61.43 | 61.45 | 60.55 | 61.19 | 57.17 | -0.58% | 460,524 |
| Sep 16, 2025 | 61.00 | 61.55 | 60.65 | 61.55 | 57.51 | 0.98% | 457,565 |
| Sep 15, 2025 | 60.86 | 61.00 | 60.40 | 60.95 | 56.95 | -0.75% | 756,430 |
| Sep 12, 2025 | 60.89 | 61.43 | 60.59 | 61.41 | 57.38 | 1.50% | 511,491 |
| Sep 11, 2025 | 60.21 | 60.60 | 60.15 | 60.50 | 56.53 | 0.70% | 326,680 |
| Sep 10, 2025 | 60.21 | 60.45 | 59.88 | 60.08 | 56.13 | 1.57% | 468,535 |
| Sep 9, 2025 | 59.74 | 59.80 | 58.74 | 59.15 | 55.26 | -0.34% | 546,313 |
| Sep 8, 2025 | 59.45 | 59.75 | 59.25 | 59.35 | 55.45 | 0.56% | 526,643 |
| Sep 5, 2025 | 59.67 | 59.90 | 58.45 | 59.02 | 55.14 | 1.22% | 474,783 |
| Sep 4, 2025 | 58.84 | 58.98 | 58.00 | 58.31 | 54.48 | -1.75% | 608,818 |
| Sep 3, 2025 | 59.03 | 59.54 | 58.82 | 59.35 | 55.45 | 1.09% | 532,912 |
| Sep 2, 2025 | 58.07 | 59.16 | 57.86 | 58.71 | 54.85 | 2.18% | 426,289 |
| Aug 29, 2025 | 58.84 | 58.91 | 57.30 | 57.46 | 53.68 | -3.22% | 554,340 |
| Aug 28, 2025 | 59.85 | 60.25 | 59.37 | 59.37 | 55.47 | -0.24% | 310,432 |
| Aug 27, 2025 | 59.14 | 59.73 | 58.95 | 59.51 | 55.60 | 0.88% | 407,964 |
| Aug 26, 2025 | 58.53 | 59.02 | 58.06 | 58.99 | 55.11 | 0.31% | 459,203 |
| Aug 25, 2025 | 59.76 | 60.00 | 58.58 | 58.81 | 54.95 | -4.78% | 894,995 |
| Aug 22, 2025 | 59.70 | 62.06 | 59.35 | 61.76 | 57.70 | 3.82% | 486,738 |
| Aug 21, 2025 | 60.21 | 60.40 | 59.35 | 59.49 | 55.58 | -1.89% | 530,379 |
| Aug 20, 2025 | 60.15 | 60.63 | 59.55 | 60.63 | 56.65 | -1.37% | 499,620 |
| Aug 19, 2025 | 62.97 | 62.97 | 61.14 | 61.47 | 56.11 | -2.55% | 769,829 |
| Aug 18, 2025 | 62.82 | 63.22 | 62.27 | 63.08 | 57.58 | -0.28% | 695,165 |
| Aug 15, 2025 | 63.88 | 63.94 | 63.12 | 63.26 | 57.74 | -0.58% | 362,061 |
| Aug 14, 2025 | 64.01 | 64.39 | 63.35 | 63.63 | 58.08 | -3.40% | 682,394 |
| Aug 13, 2025 | 64.98 | 65.87 | 64.69 | 65.87 | 60.13 | 2.16% | 420,397 |
| Aug 12, 2025 | 64.39 | 64.66 | 63.97 | 64.48 | 58.86 | 0.30% | 362,855 |
| Aug 11, 2025 | 64.39 | 65.00 | 63.99 | 64.29 | 58.68 | 2.02% | 395,845 |
| Aug 8, 2025 | 63.19 | 63.34 | 62.67 | 63.02 | 57.52 | -0.85% | 325,040 |
| Aug 7, 2025 | 63.02 | 63.56 | 62.60 | 63.56 | 58.02 | 1.76% | 270,059 |
| Aug 6, 2025 | 61.69 | 62.60 | 61.45 | 62.46 | 57.01 | 1.64% | 242,536 |
| Aug 5, 2025 | 61.74 | 62.14 | 61.00 | 61.45 | 56.09 | -0.76% | 340,463 |
| Aug 4, 2025 | 61.43 | 62.46 | 61.43 | 61.92 | 56.52 | 1.08% | 299,627 |
| Aug 1, 2025 | 62.47 | 62.62 | 61.04 | 61.26 | 55.92 | -2.65% | 432,693 |
| Jul 31, 2025 | 63.62 | 63.79 | 62.89 | 62.93 | 57.44 | -0.06% | 463,148 |
| Jul 30, 2025 | 63.28 | 63.70 | 62.50 | 62.97 | 57.48 | -0.43% | 209,577 |
| Jul 29, 2025 | 63.70 | 63.75 | 62.90 | 63.24 | 57.72 | -0.17% | 260,383 |
| Jul 28, 2025 | 63.51 | 63.69 | 63.06 | 63.35 | 57.83 | 1.00% | 288,134 |
| Jul 25, 2025 | 62.59 | 62.86 | 62.02 | 62.72 | 57.25 | -1.48% | 388,652 |
| Jul 24, 2025 | 63.43 | 63.79 | 63.14 | 63.66 | 58.11 | 0.57% | 199,585 |
| Jul 23, 2025 | 63.32 | 63.34 | 62.84 | 63.30 | 57.78 | -2.72% | 240,995 |
| Jul 22, 2025 | 65.13 | 65.45 | 64.30 | 65.07 | 58.05 | 1.39% | 446,018 |
| Jul 21, 2025 | 64.80 | 64.98 | 63.95 | 64.18 | 57.26 | -0.22% | 526,749 |
| Jul 18, 2025 | 65.00 | 65.04 | 64.09 | 64.32 | 57.38 | -1.02% | 304,803 |
| Jul 17, 2025 | 64.43 | 65.21 | 64.21 | 64.98 | 57.97 | 0.05% | 290,667 |