NEOS Gold High Income ETF (IAUI)
BATS: IAUI · Real-Time Price · USD
55.21
-0.06 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
55.45
+0.24 (0.43%)
After-hours: Dec 5, 2025, 8:00 PM EST
IAUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.40 | 55.67 | 55.05 | 55.21 | 55.21 | -0.11% | 82,241 |
| Dec 4, 2025 | 55.19 | 55.27 | 55.00 | 55.27 | 55.27 | 0.16% | 21,745 |
| Dec 3, 2025 | 55.25 | 55.35 | 54.96 | 55.18 | 55.18 | 0.11% | 24,905 |
| Dec 2, 2025 | 55.28 | 55.30 | 54.60 | 55.12 | 55.12 | -0.63% | 36,716 |
| Dec 1, 2025 | 55.52 | 55.68 | 55.20 | 55.47 | 55.47 | 0.45% | 37,315 |
| Nov 28, 2025 | 54.77 | 55.26 | 54.77 | 55.22 | 55.22 | 0.80% | 21,402 |
| Nov 26, 2025 | 54.56 | 54.80 | 54.51 | 54.78 | 54.78 | -0.44% | 172,474 |
| Nov 25, 2025 | 55.14 | 55.25 | 54.70 | 55.02 | 54.45 | -0.10% | 330,498 |
| Nov 24, 2025 | 54.42 | 55.36 | 54.37 | 55.08 | 54.50 | 1.39% | 139,883 |
| Nov 21, 2025 | 54.25 | 54.52 | 54.10 | 54.32 | 53.76 | -0.15% | 130,190 |
| Nov 20, 2025 | 54.37 | 54.65 | 54.07 | 54.40 | 53.84 | 0.06% | 106,804 |
| Nov 19, 2025 | 54.59 | 54.81 | 54.06 | 54.37 | 53.81 | 0.15% | 135,849 |
| Nov 18, 2025 | 54.33 | 54.35 | 53.86 | 54.29 | 53.73 | 0.48% | 91,038 |
| Nov 17, 2025 | 54.23 | 54.32 | 53.55 | 54.03 | 53.47 | -0.46% | 144,911 |
| Nov 14, 2025 | 53.97 | 54.51 | 53.73 | 54.28 | 53.72 | -1.36% | 127,676 |
| Nov 13, 2025 | 55.40 | 55.55 | 54.79 | 55.03 | 54.46 | -0.46% | 121,377 |
| Nov 12, 2025 | 54.83 | 55.34 | 54.67 | 55.29 | 54.71 | 1.00% | 129,409 |
| Nov 11, 2025 | 54.78 | 54.78 | 54.39 | 54.74 | 54.17 | 0.22% | 134,272 |
| Nov 10, 2025 | 54.56 | 54.67 | 54.26 | 54.62 | 54.05 | 1.68% | 242,093 |
| Nov 7, 2025 | 53.49 | 53.81 | 53.31 | 53.72 | 53.16 | 0.84% | 66,795 |
| Nov 6, 2025 | 53.42 | 53.58 | 53.09 | 53.27 | 52.72 | -0.26% | 106,508 |
| Nov 5, 2025 | 53.13 | 53.43 | 53.00 | 53.41 | 52.86 | 1.19% | 78,132 |
| Nov 4, 2025 | 53.54 | 53.64 | 52.64 | 52.78 | 52.23 | -1.53% | 107,407 |
| Nov 3, 2025 | 53.37 | 53.73 | 53.25 | 53.60 | 53.04 | 0.28% | 79,070 |
| Oct 31, 2025 | 53.63 | 53.63 | 53.05 | 53.45 | 52.90 | -0.21% | 86,862 |
| Oct 30, 2025 | 52.95 | 53.56 | 52.76 | 53.56 | 53.00 | 1.34% | 92,478 |
| Oct 29, 2025 | 53.46 | 53.46 | 52.62 | 52.85 | 52.30 | 0.13% | 77,347 |
| Oct 28, 2025 | 52.55 | 52.96 | 52.41 | 52.78 | 52.23 | -0.77% | 115,430 |
| Oct 27, 2025 | 53.74 | 53.74 | 52.92 | 53.19 | 52.64 | -1.17% | 214,699 |
| Oct 24, 2025 | 53.79 | 54.14 | 53.79 | 53.82 | 53.26 | 0.09% | 125,871 |
| Oct 23, 2025 | 54.13 | 54.20 | 53.75 | 53.77 | 53.21 | -0.13% | 112,108 |
| Oct 22, 2025 | 53.41 | 53.88 | 53.08 | 53.84 | 53.28 | -0.87% | 152,160 |
| Oct 21, 2025 | 54.62 | 55.10 | 54.04 | 54.31 | 53.17 | -3.04% | 256,922 |
| Oct 20, 2025 | 55.69 | 56.01 | 55.38 | 56.01 | 54.84 | 1.87% | 172,368 |
| Oct 17, 2025 | 55.53 | 55.67 | 54.69 | 54.98 | 53.83 | -0.78% | 175,105 |
| Oct 16, 2025 | 55.28 | 55.45 | 55.10 | 55.41 | 54.25 | 0.76% | 208,239 |
| Oct 15, 2025 | 55.02 | 55.08 | 54.76 | 54.99 | 53.84 | 0.71% | 141,794 |
| Oct 14, 2025 | 54.49 | 54.69 | 54.32 | 54.60 | 53.46 | -0.42% | 213,431 |
| Oct 13, 2025 | 54.33 | 54.83 | 54.19 | 54.83 | 53.68 | 2.12% | 242,846 |
| Oct 10, 2025 | 53.63 | 53.72 | 53.33 | 53.69 | 52.57 | 0.53% | 119,623 |
| Oct 9, 2025 | 54.09 | 54.11 | 53.11 | 53.41 | 52.29 | -1.08% | 105,269 |
| Oct 8, 2025 | 53.98 | 54.08 | 53.81 | 53.99 | 52.86 | 0.86% | 158,565 |
| Oct 7, 2025 | 53.59 | 53.61 | 53.29 | 53.53 | 52.41 | 0.32% | 119,755 |
| Oct 6, 2025 | 53.17 | 53.42 | 53.06 | 53.36 | 52.24 | 1.46% | 138,414 |
| Oct 3, 2025 | 52.63 | 52.68 | 52.38 | 52.59 | 51.49 | 0.75% | 97,619 |
| Oct 2, 2025 | 52.48 | 52.69 | 51.82 | 52.20 | 51.11 | 0.02% | 166,264 |
| Oct 1, 2025 | 52.41 | 52.51 | 52.16 | 52.19 | 51.10 | -0.27% | 107,361 |
| Sep 30, 2025 | 52.12 | 52.33 | 52.00 | 52.33 | 51.23 | 0.38% | 131,907 |
| Sep 29, 2025 | 52.14 | 52.15 | 51.77 | 52.13 | 51.04 | 0.31% | 166,443 |
| Sep 26, 2025 | 51.83 | 51.97 | 51.76 | 51.97 | 50.88 | 0.43% | 108,919 |
| Sep 25, 2025 | 51.50 | 51.87 | 51.50 | 51.75 | 50.67 | 0.50% | 103,395 |
| Sep 24, 2025 | 51.91 | 51.91 | 51.40 | 51.49 | 50.41 | -1.76% | 119,641 |
| Sep 23, 2025 | 52.55 | 52.63 | 52.32 | 52.41 | 50.78 | 0.06% | 155,543 |
| Sep 22, 2025 | 52.73 | 52.73 | 52.16 | 52.38 | 50.75 | 0.73% | 199,084 |
| Sep 19, 2025 | 51.82 | 52.03 | 51.80 | 52.00 | 50.38 | 0.54% | 99,099 |
| Sep 18, 2025 | 51.84 | 51.97 | 51.62 | 51.72 | 50.11 | -0.21% | 130,756 |
| Sep 17, 2025 | 51.91 | 52.00 | 51.68 | 51.83 | 50.22 | -0.23% | 107,403 |
| Sep 16, 2025 | 52.09 | 52.22 | 51.87 | 51.95 | 50.33 | 0.46% | 121,674 |
| Sep 15, 2025 | 51.77 | 51.99 | 51.71 | 51.71 | 50.10 | 0.04% | 139,253 |
| Sep 12, 2025 | 51.77 | 51.81 | 51.62 | 51.69 | 50.08 | 0.16% | 112,949 |
| Sep 11, 2025 | 51.52 | 51.62 | 51.45 | 51.61 | 50.00 | -0.17% | 109,142 |
| Sep 10, 2025 | 51.72 | 51.74 | 51.60 | 51.70 | 50.09 | 0.45% | 87,259 |
| Sep 9, 2025 | 51.75 | 51.79 | 51.40 | 51.47 | 49.87 | -0.16% | 124,472 |
| Sep 8, 2025 | 51.51 | 51.63 | 51.38 | 51.55 | 49.95 | 0.68% | 147,721 |
| Sep 5, 2025 | 51.12 | 51.35 | 51.06 | 51.20 | 49.61 | 0.71% | 151,440 |
| Sep 4, 2025 | 50.75 | 50.87 | 50.70 | 50.84 | 49.26 | -0.06% | 120,360 |
| Sep 3, 2025 | 50.70 | 51.02 | 50.65 | 50.87 | 49.29 | 0.34% | 83,920 |
| Sep 2, 2025 | 50.17 | 50.78 | 50.06 | 50.70 | 49.12 | 1.81% | 169,777 |
| Aug 29, 2025 | 49.66 | 49.87 | 49.53 | 49.80 | 48.25 | 0.28% | 87,990 |
| Aug 28, 2025 | 49.48 | 49.66 | 49.44 | 49.66 | 48.12 | 0.63% | 44,894 |
| Aug 27, 2025 | 49.33 | 49.44 | 49.22 | 49.35 | 47.82 | 0.02% | 86,332 |
| Aug 26, 2025 | 49.19 | 49.39 | 49.09 | 49.34 | 47.81 | 0.43% | 60,620 |
| Aug 25, 2025 | 49.14 | 49.25 | 49.08 | 49.13 | 47.60 | -0.12% | 56,187 |
| Aug 22, 2025 | 48.75 | 49.22 | 48.66 | 49.19 | 47.66 | 0.72% | 61,338 |
| Aug 21, 2025 | 48.90 | 48.91 | 48.78 | 48.84 | 47.32 | -0.31% | 51,947 |
| Aug 20, 2025 | 49.00 | 49.00 | 48.75 | 48.99 | 47.47 | -0.18% | 55,930 |
| Aug 19, 2025 | 49.26 | 49.33 | 48.94 | 49.08 | 47.06 | -0.24% | 68,628 |
| Aug 18, 2025 | 49.32 | 49.38 | 49.20 | 49.20 | 47.17 | -0.26% | 73,776 |
| Aug 15, 2025 | 49.27 | 49.33 | 49.14 | 49.33 | 47.30 | 0.12% | 78,484 |
| Aug 14, 2025 | 49.43 | 49.60 | 49.12 | 49.27 | 47.24 | -0.17% | 59,059 |
| Aug 13, 2025 | 49.35 | 49.50 | 49.30 | 49.36 | 47.32 | 0.13% | 58,730 |
| Aug 12, 2025 | 49.30 | 49.34 | 49.09 | 49.29 | 47.26 | -0.02% | 65,477 |
| Aug 11, 2025 | 49.43 | 49.56 | 49.14 | 49.30 | 47.27 | -0.78% | 112,982 |
| Aug 8, 2025 | 49.70 | 49.74 | 49.50 | 49.69 | 47.64 | -0.06% | 52,997 |
| Aug 7, 2025 | 49.62 | 49.72 | 49.41 | 49.72 | 47.67 | 0.42% | 42,497 |
| Aug 6, 2025 | 49.47 | 49.53 | 49.30 | 49.51 | 47.47 | -0.04% | 53,001 |
| Aug 5, 2025 | 49.44 | 49.60 | 49.35 | 49.53 | 47.49 | 0.06% | 27,866 |
| Aug 4, 2025 | 49.47 | 49.50 | 49.27 | 49.50 | 47.46 | 0.47% | 39,785 |
| Aug 1, 2025 | 49.25 | 49.29 | 48.98 | 49.27 | 47.24 | 1.59% | 21,938 |
| Jul 31, 2025 | 48.79 | 48.79 | 48.50 | 48.50 | 46.50 | 0.41% | 18,313 |
| Jul 30, 2025 | 48.79 | 48.79 | 48.27 | 48.30 | 46.31 | -1.27% | 27,642 |
| Jul 29, 2025 | 48.94 | 49.05 | 48.76 | 48.92 | 46.90 | 0.10% | 26,067 |
| Jul 28, 2025 | 49.01 | 49.01 | 48.65 | 48.87 | 46.86 | -0.35% | 41,237 |
| Jul 25, 2025 | 49.12 | 49.15 | 48.88 | 49.04 | 47.02 | -0.71% | 52,147 |
| Jul 24, 2025 | 49.25 | 49.40 | 49.19 | 49.39 | 47.36 | -0.30% | 42,530 |
| Jul 23, 2025 | 49.73 | 49.74 | 49.42 | 49.54 | 47.50 | -1.67% | 51,731 |
| Jul 22, 2025 | 50.30 | 50.40 | 50.16 | 50.38 | 47.81 | 0.76% | 37,984 |
| Jul 21, 2025 | 49.79 | 50.18 | 49.79 | 50.00 | 47.44 | 0.77% | 76,632 |
| Jul 18, 2025 | 49.75 | 49.75 | 49.58 | 49.62 | 47.08 | 0.24% | 16,775 |
| Jul 17, 2025 | 49.25 | 49.53 | 49.20 | 49.50 | 46.97 | - | 31,195 |