NEOS Bitcoin High Income ETF (BTCI)

BATS: BTCI · Real-Time Price · USD

27.27

+0.25 (0.94%)

At close: Jun 26, 2026, 4:00 PM EDT

27.36

+0.10 (0.36%)

After-hours: Jun 26, 2026, 8:00 PM EDT

BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.86	27.61	26.83	27.27	27.27	0.94%	523,984
Jun 25, 2026	27.84	27.89	26.52	27.01	27.01	-0.88%	652,978
Jun 24, 2026	28.23	28.31	26.96	27.25	27.25	-4.12%	919,991
Jun 23, 2026	28.32	28.66	28.25	28.42	28.42	-3.23%	1,175,402
Jun 22, 2026	29.64	29.88	29.29	29.37	29.37	2.44%	761,444
Jun 18, 2026	29.28	29.35	28.40	28.67	28.67	-2.32%	850,009
Jun 17, 2026	29.66	30.25	29.21	29.35	29.35	-1.94%	835,025
Jun 16, 2026	30.10	30.24	29.79	29.93	29.93	-1.38%	579,650
Jun 15, 2026	31.15	31.35	30.87	31.00	30.35	4.45%	1,309,436
Jun 12, 2026	29.55	30.02	29.37	29.68	29.06	0.07%	670,014
Jun 11, 2026	29.25	29.79	29.04	29.66	29.04	2.84%	546,715
Jun 10, 2026	28.67	29.24	28.67	28.84	28.23	-0.45%	627,995
Jun 9, 2026	29.08	29.24	28.33	28.97	28.36	-1.90%	900,734
Jun 8, 2026	29.61	29.91	29.47	29.53	28.91	5.05%	896,279
Jun 5, 2026	29.01	29.06	27.57	28.11	27.52	-4.97%	1,594,811
Jun 4, 2026	29.54	30.01	29.31	29.58	28.96	-2.67%	984,119
Jun 3, 2026	30.94	31.16	30.33	30.39	29.75	-2.56%	937,370
Jun 2, 2026	32.08	32.10	30.85	31.19	30.53	-5.71%	1,851,987
Jun 1, 2026	33.21	33.30	32.65	33.08	32.38	-2.22%	994,909
May 29, 2026	33.70	34.18	33.38	33.83	33.12	0.21%	642,449
May 28, 2026	33.80	33.91	33.45	33.76	33.05	-2.09%	1,052,394
May 27, 2026	34.60	34.73	34.35	34.48	33.75	-1.26%	741,179
May 26, 2026	35.24	35.84	34.86	34.92	34.18	-0.34%	1,157,257
May 22, 2026	35.59	35.59	34.86	35.04	34.30	-1.85%	1,085,578
May 21, 2026	35.51	35.82	35.25	35.70	34.95	-0.06%	597,434
May 20, 2026	35.50	35.72	35.33	35.72	34.97	1.00%	654,097
May 19, 2026	36.00	36.22	35.78	36.16	34.62	0.25%	693,093
May 18, 2026	36.31	36.31	35.76	36.07	34.54	-2.59%	1,418,870
May 15, 2026	37.25	37.26	36.74	37.03	35.46	-1.91%	736,895
May 14, 2026	37.09	37.97	37.02	37.75	36.14	1.78%	640,448
May 13, 2026	37.26	37.29	36.77	37.09	35.51	-1.20%	649,328
May 12, 2026	37.47	37.55	37.16	37.54	35.94	-1.16%	725,224
May 11, 2026	37.59	38.00	37.40	37.98	36.36	1.88%	853,133
May 8, 2026	37.00	37.34	36.95	37.28	35.69	0.27%	705,851
May 7, 2026	37.52	37.58	36.96	37.18	35.60	-1.34%	845,708
May 6, 2026	37.82	37.90	37.55	37.69	36.08	-0.04%	752,203
May 5, 2026	37.59	37.74	37.39	37.70	36.10	1.56%	935,128
May 4, 2026	36.70	37.30	36.53	37.12	35.54	1.89%	978,346
May 1, 2026	36.36	36.65	36.29	36.43	34.88	2.02%	775,031
Apr 30, 2026	35.60	35.89	35.58	35.71	34.19	0.65%	441,788
Apr 29, 2026	35.81	35.87	35.18	35.48	33.97	-0.37%	473,721
Apr 28, 2026	35.63	35.72	35.37	35.61	34.10	-0.50%	603,816
Apr 27, 2026	36.10	36.22	35.65	35.79	34.27	-0.39%	1,174,433
Apr 24, 2026	36.03	36.19	35.88	35.93	34.40	-0.08%	620,456
Apr 23, 2026	35.86	36.23	35.67	35.96	34.43	-0.80%	614,931
Apr 22, 2026	36.24	36.45	36.10	36.25	34.71	3.15%	655,381
Apr 21, 2026	36.30	36.35	35.80	35.94	33.65	-1.21%	1,032,601
Apr 20, 2026	35.90	36.38	35.71	36.38	34.06	-0.49%	963,972
Apr 17, 2026	36.26	36.82	36.14	36.56	34.23	2.04%	753,189
Apr 16, 2026	35.78	35.87	35.07	35.83	33.54	-0.14%	693,487
Apr 15, 2026	35.60	35.88	35.21	35.88	33.59	0.87%	513,355
Apr 14, 2026	35.60	36.08	35.30	35.57	33.30	1.17%	739,014
Apr 13, 2026	34.39	35.18	34.20	35.16	32.92	0.11%	618,312
Apr 10, 2026	34.67	35.12	34.56	35.12	32.88	1.36%	445,296
Apr 9, 2026	34.33	34.78	33.99	34.65	32.44	1.11%	527,756
Apr 8, 2026	34.76	34.76	34.01	34.27	32.08	2.94%	644,934
Apr 7, 2026	33.10	33.34	32.76	33.29	31.17	-0.80%	442,528
Apr 6, 2026	33.47	33.81	33.36	33.56	31.42	3.10%	360,614
Apr 2, 2026	32.00	32.56	31.85	32.55	30.47	-0.79%	466,018
Apr 1, 2026	33.04	33.22	32.72	32.81	30.72	0.09%	387,425
Mar 31, 2026	32.29	32.94	32.12	32.78	30.69	2.02%	406,898
Mar 30, 2026	32.64	32.77	32.01	32.13	30.08	0.91%	350,852
Mar 27, 2026	32.22	32.22	31.68	31.84	29.81	-3.31%	586,407
Mar 26, 2026	33.22	33.39	32.75	32.93	30.83	-2.49%	343,300
Mar 25, 2026	33.99	34.23	33.69	33.77	31.62	1.66%	395,886
Mar 24, 2026	33.60	33.71	33.01	33.22	31.10	-1.28%	346,871
Mar 23, 2026	33.68	34.08	33.45	33.65	31.50	0.60%	646,131
Mar 20, 2026	33.57	33.60	33.13	33.45	31.32	-0.03%	593,213
Mar 19, 2026	33.13	33.55	32.87	33.46	31.33	-0.86%	537,181
Mar 18, 2026	34.34	34.37	33.67	33.75	31.60	-3.71%	757,289
Mar 17, 2026	35.47	35.90	35.36	35.83	32.81	0.93%	852,034
Mar 16, 2026	35.42	35.68	35.17	35.50	32.51	2.87%	819,549
Mar 13, 2026	35.19	35.50	34.35	34.51	31.60	0.82%	712,868
Mar 12, 2026	34.09	34.24	33.74	34.23	31.35	-0.23%	450,009
Mar 11, 2026	34.12	34.46	33.90	34.31	31.42	0.91%	508,281
Mar 10, 2026	34.34	34.66	33.78	34.00	31.14	1.01%	568,574
Mar 9, 2026	33.38	33.77	33.33	33.66	30.83	1.45%	462,687
Mar 6, 2026	33.61	33.61	33.04	33.18	30.39	-3.55%	638,428
Mar 5, 2026	34.76	34.91	34.13	34.40	31.50	-1.80%	482,605
Mar 4, 2026	34.56	35.33	34.39	35.03	32.08	5.35%	596,154
Mar 3, 2026	32.83	33.50	32.39	33.25	30.45	-1.10%	457,138
Mar 2, 2026	32.14	33.93	32.08	33.62	30.79	4.18%	461,129
Feb 27, 2026	32.54	32.62	32.04	32.27	29.55	-2.77%	348,226
Feb 26, 2026	33.59	33.65	32.71	33.19	30.40	-2.47%	327,803
Feb 25, 2026	32.76	34.19	32.55	34.03	31.17	7.28%	431,936
Feb 24, 2026	31.02	31.85	30.89	31.72	29.05	0.16%	436,484
Feb 23, 2026	32.58	32.62	31.40	31.67	29.00	-5.09%	698,589
Feb 20, 2026	33.01	33.44	32.75	33.37	30.56	1.00%	417,973
Feb 19, 2026	32.47	33.04	32.25	33.04	30.26	1.51%	557,201
Feb 18, 2026	33.02	33.60	32.40	32.55	29.81	-2.48%	639,878
Feb 17, 2026	34.42	34.42	33.49	34.14	30.57	-1.44%	655,126
Feb 13, 2026	33.85	34.90	33.64	34.64	31.02	5.38%	509,215
Feb 12, 2026	34.15	34.38	32.75	32.87	29.43	-3.15%	533,501
Feb 11, 2026	34.26	34.33	33.10	33.94	30.39	-1.79%	645,563
Feb 10, 2026	34.80	35.14	34.13	34.56	30.95	-2.87%	420,553
Feb 9, 2026	34.60	35.70	34.39	35.58	31.86	0.91%	789,553
Feb 6, 2026	33.57	35.85	33.57	35.26	31.57	10.19%	1,250,919
Feb 5, 2026	35.03	35.46	31.32	32.00	28.65	-12.71%	1,938,014
Feb 4, 2026	37.48	37.71	36.08	36.66	32.83	-4.08%	838,396
Feb 3, 2026	39.14	39.20	36.46	38.22	34.22	-1.57%	1,200,820