NEOS Russell 2000 High Income ETF (IWMI)
BATS: IWMI · Real-Time Price · USD
49.55
-0.12 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
49.60
+0.05 (0.10%)
After-hours: Dec 5, 2025, 8:00 PM EST
IWMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.67 | 49.78 | 49.45 | 49.55 | 49.55 | -0.24% | 67,236 |
| Dec 4, 2025 | 49.29 | 49.72 | 49.21 | 49.67 | 49.67 | 0.71% | 12,333 |
| Dec 3, 2025 | 48.78 | 49.35 | 48.70 | 49.32 | 49.32 | 1.39% | 20,693 |
| Dec 2, 2025 | 48.92 | 48.95 | 48.65 | 48.65 | 48.65 | -0.11% | 104,736 |
| Dec 1, 2025 | 48.60 | 48.98 | 48.60 | 48.70 | 48.70 | -0.90% | 167,527 |
| Nov 28, 2025 | 49.13 | 49.16 | 48.90 | 49.14 | 49.14 | 0.53% | 209,765 |
| Nov 26, 2025 | 48.65 | 49.15 | 48.50 | 48.88 | 48.88 | -0.49% | 233,272 |
| Nov 25, 2025 | 48.34 | 49.17 | 48.23 | 49.12 | 48.55 | 1.91% | 285,086 |
| Nov 24, 2025 | 47.49 | 48.25 | 47.36 | 48.20 | 47.64 | 1.73% | 179,279 |
| Nov 21, 2025 | 46.40 | 47.61 | 46.24 | 47.38 | 46.83 | 2.67% | 333,174 |
| Nov 20, 2025 | 47.68 | 48.02 | 46.08 | 46.15 | 45.61 | -1.70% | 242,708 |
| Nov 19, 2025 | 46.95 | 47.50 | 46.78 | 46.95 | 46.40 | 0.04% | 92,866 |
| Nov 18, 2025 | 46.50 | 47.23 | 46.45 | 46.93 | 46.38 | 0.21% | 174,765 |
| Nov 17, 2025 | 47.55 | 47.74 | 46.63 | 46.83 | 46.28 | -1.78% | 353,416 |
| Nov 14, 2025 | 47.00 | 47.86 | 46.90 | 47.68 | 47.12 | 0.36% | 145,828 |
| Nov 13, 2025 | 48.42 | 48.49 | 47.34 | 47.51 | 46.96 | -2.44% | 272,105 |
| Nov 12, 2025 | 49.01 | 49.10 | 48.65 | 48.70 | 48.13 | -0.23% | 172,852 |
| Nov 11, 2025 | 48.70 | 48.86 | 48.50 | 48.81 | 48.24 | 0.14% | 162,762 |
| Nov 10, 2025 | 48.69 | 48.94 | 48.45 | 48.74 | 48.17 | 0.95% | 214,668 |
| Nov 7, 2025 | 47.84 | 48.28 | 47.35 | 48.28 | 47.72 | 0.42% | 317,579 |
| Nov 6, 2025 | 48.71 | 48.74 | 48.01 | 48.08 | 47.52 | -1.46% | 284,921 |
| Nov 5, 2025 | 48.40 | 48.93 | 48.27 | 48.79 | 48.22 | 1.31% | 140,363 |
| Nov 4, 2025 | 48.32 | 48.61 | 48.14 | 48.16 | 47.60 | -1.43% | 143,606 |
| Nov 3, 2025 | 48.97 | 48.98 | 48.37 | 48.86 | 48.29 | -0.22% | 149,185 |
| Oct 31, 2025 | 48.73 | 49.03 | 48.58 | 48.97 | 48.40 | 0.45% | 166,066 |
| Oct 30, 2025 | 48.69 | 49.19 | 48.69 | 48.75 | 48.18 | -0.48% | 101,056 |
| Oct 29, 2025 | 49.28 | 49.50 | 48.73 | 48.99 | 48.41 | -0.55% | 180,995 |
| Oct 28, 2025 | 49.43 | 49.49 | 49.16 | 49.26 | 48.68 | -0.33% | 131,275 |
| Oct 27, 2025 | 49.67 | 49.67 | 49.32 | 49.42 | 48.84 | 0.22% | 132,130 |
| Oct 24, 2025 | 49.34 | 49.47 | 49.23 | 49.31 | 48.73 | 0.92% | 174,346 |
| Oct 23, 2025 | 48.58 | 48.94 | 48.46 | 48.86 | 48.29 | 0.91% | 106,701 |
| Oct 22, 2025 | 48.89 | 48.89 | 47.99 | 48.42 | 47.85 | -2.20% | 136,371 |
| Oct 21, 2025 | 49.61 | 49.67 | 49.28 | 49.51 | 48.35 | -0.20% | 132,851 |
| Oct 20, 2025 | 49.24 | 49.63 | 49.24 | 49.61 | 48.45 | 1.49% | 186,826 |
| Oct 17, 2025 | 48.85 | 49.07 | 48.57 | 48.88 | 47.73 | -0.33% | 122,861 |
| Oct 16, 2025 | 49.79 | 49.85 | 48.87 | 49.04 | 47.89 | -1.39% | 289,592 |
| Oct 15, 2025 | 49.70 | 49.99 | 49.29 | 49.73 | 48.56 | 0.63% | 126,800 |
| Oct 14, 2025 | 48.67 | 49.64 | 48.39 | 49.42 | 48.26 | 0.77% | 132,908 |
| Oct 13, 2025 | 48.67 | 49.06 | 48.59 | 49.04 | 47.89 | 2.21% | 131,709 |
| Oct 10, 2025 | 49.16 | 49.33 | 47.95 | 47.98 | 46.85 | -2.28% | 194,485 |
| Oct 9, 2025 | 49.11 | 49.41 | 48.96 | 49.10 | 47.95 | -0.49% | 155,772 |
| Oct 8, 2025 | 49.13 | 49.37 | 48.94 | 49.34 | 48.18 | 0.76% | 176,495 |
| Oct 7, 2025 | 49.47 | 49.47 | 48.84 | 48.97 | 47.82 | -0.67% | 134,503 |
| Oct 6, 2025 | 49.34 | 49.49 | 49.19 | 49.30 | 48.14 | 0.26% | 166,957 |
| Oct 3, 2025 | 48.98 | 49.39 | 48.98 | 49.17 | 48.02 | 0.61% | 156,581 |
| Oct 2, 2025 | 48.66 | 48.91 | 48.52 | 48.87 | 47.72 | 0.33% | 93,127 |
| Oct 1, 2025 | 48.43 | 48.75 | 48.40 | 48.71 | 47.57 | 0.28% | 99,130 |
| Sep 30, 2025 | 48.44 | 48.63 | 48.19 | 48.58 | 47.44 | 0.18% | 100,620 |
| Sep 29, 2025 | 48.60 | 48.63 | 48.38 | 48.49 | 47.35 | 0.08% | 123,945 |
| Sep 26, 2025 | 48.29 | 48.49 | 48.13 | 48.45 | 47.31 | 0.71% | 129,859 |
| Sep 25, 2025 | 48.12 | 48.17 | 47.81 | 48.11 | 46.98 | -0.62% | 127,866 |
| Sep 24, 2025 | 48.77 | 48.77 | 48.38 | 48.41 | 47.27 | -1.71% | 137,576 |
| Sep 23, 2025 | 49.48 | 49.65 | 49.20 | 49.25 | 47.52 | -0.16% | 168,297 |
| Sep 22, 2025 | 49.13 | 49.38 | 48.89 | 49.33 | 47.60 | 0.45% | 300,151 |
| Sep 19, 2025 | 49.40 | 49.49 | 49.06 | 49.11 | 47.39 | -0.49% | 308,099 |
| Sep 18, 2025 | 48.87 | 49.37 | 48.74 | 49.35 | 47.62 | 1.77% | 198,892 |
| Sep 17, 2025 | 48.45 | 49.15 | 48.22 | 48.49 | 46.79 | 0.19% | 194,694 |
| Sep 16, 2025 | 48.50 | 48.50 | 48.16 | 48.40 | 46.70 | -0.06% | 149,659 |
| Sep 15, 2025 | 48.52 | 48.56 | 48.35 | 48.43 | 46.73 | 0.27% | 393,001 |
| Sep 12, 2025 | 48.65 | 48.67 | 48.28 | 48.30 | 46.61 | -0.68% | 373,722 |
| Sep 11, 2025 | 48.10 | 48.64 | 48.05 | 48.63 | 46.92 | 1.46% | 142,037 |
| Sep 10, 2025 | 48.17 | 48.25 | 47.82 | 47.93 | 46.25 | -0.23% | 115,446 |
| Sep 9, 2025 | 48.27 | 48.27 | 47.82 | 48.04 | 46.35 | -0.41% | 142,888 |
| Sep 8, 2025 | 48.22 | 48.29 | 47.97 | 48.24 | 46.55 | 0.17% | 235,938 |
| Sep 5, 2025 | 48.20 | 48.40 | 47.70 | 48.16 | 46.47 | 0.35% | 211,034 |
| Sep 4, 2025 | 47.63 | 47.99 | 47.43 | 47.99 | 46.31 | 1.05% | 92,065 |
| Sep 3, 2025 | 47.50 | 47.68 | 47.27 | 47.49 | 45.82 | - | 154,180 |
| Sep 2, 2025 | 47.29 | 47.53 | 47.06 | 47.49 | 45.82 | -0.44% | 307,055 |
| Aug 29, 2025 | 47.96 | 47.96 | 47.56 | 47.70 | 46.03 | -0.08% | 98,963 |
| Aug 28, 2025 | 47.67 | 47.80 | 47.64 | 47.74 | 46.07 | -0.04% | 133,367 |
| Aug 27, 2025 | 47.60 | 47.76 | 47.47 | 47.76 | 46.08 | 0.48% | 105,466 |
| Aug 26, 2025 | 47.48 | 47.59 | 47.31 | 47.53 | 45.86 | 0.47% | 119,155 |
| Aug 25, 2025 | 47.51 | 47.51 | 47.28 | 47.31 | 45.65 | -0.48% | 144,238 |
| Aug 22, 2025 | 46.63 | 47.58 | 46.53 | 47.54 | 45.87 | 2.46% | 164,840 |
| Aug 21, 2025 | 46.21 | 46.43 | 46.10 | 46.40 | 44.77 | 0.17% | 119,499 |
| Aug 20, 2025 | 46.47 | 46.65 | 46.02 | 46.32 | 44.69 | -1.37% | 116,921 |
| Aug 19, 2025 | 47.31 | 47.32 | 46.90 | 46.97 | 44.78 | -0.60% | 280,660 |
| Aug 18, 2025 | 47.11 | 47.29 | 47.05 | 47.25 | 45.05 | 0.40% | 175,381 |
| Aug 15, 2025 | 47.26 | 47.28 | 46.92 | 47.06 | 44.87 | -0.45% | 219,517 |
| Aug 14, 2025 | 47.13 | 47.30 | 46.92 | 47.28 | 45.07 | -0.66% | 160,393 |
| Aug 13, 2025 | 47.20 | 47.61 | 47.13 | 47.59 | 45.37 | 1.36% | 165,455 |
| Aug 12, 2025 | 46.15 | 47.00 | 46.15 | 46.95 | 44.76 | 2.22% | 109,154 |
| Aug 11, 2025 | 46.15 | 46.15 | 45.86 | 45.93 | 43.79 | -0.07% | 87,303 |
| Aug 8, 2025 | 46.00 | 46.13 | 45.89 | 45.96 | 43.82 | 0.29% | 100,996 |
| Aug 7, 2025 | 46.36 | 46.36 | 45.65 | 45.83 | 43.69 | -0.34% | 75,956 |
| Aug 6, 2025 | 46.10 | 46.10 | 45.77 | 45.98 | 43.84 | -0.07% | 67,264 |
| Aug 5, 2025 | 46.00 | 46.04 | 45.53 | 46.01 | 43.86 | 0.41% | 69,924 |
| Aug 4, 2025 | 45.25 | 46.08 | 45.21 | 45.82 | 43.68 | 1.96% | 99,109 |
| Aug 1, 2025 | 45.22 | 45.23 | 44.52 | 44.94 | 42.84 | -1.79% | 154,665 |
| Jul 31, 2025 | 46.05 | 46.30 | 45.65 | 45.76 | 43.63 | -0.63% | 108,286 |
| Jul 30, 2025 | 46.30 | 46.54 | 45.88 | 46.05 | 43.90 | -0.32% | 77,444 |
| Jul 29, 2025 | 46.51 | 46.60 | 46.17 | 46.20 | 44.05 | -0.37% | 88,765 |
| Jul 28, 2025 | 46.54 | 46.54 | 46.32 | 46.37 | 44.21 | -0.02% | 114,780 |
| Jul 25, 2025 | 46.41 | 46.47 | 46.13 | 46.38 | 44.22 | 0.35% | 86,296 |
| Jul 24, 2025 | 46.39 | 46.61 | 46.22 | 46.22 | 44.07 | -0.99% | 72,831 |
| Jul 23, 2025 | 46.36 | 46.68 | 46.28 | 46.68 | 44.50 | -0.11% | 120,481 |
| Jul 22, 2025 | 46.53 | 46.80 | 46.34 | 46.73 | 44.02 | 0.53% | 75,310 |
| Jul 21, 2025 | 46.81 | 46.88 | 46.45 | 46.49 | 43.79 | -0.18% | 98,244 |
| Jul 18, 2025 | 47.00 | 47.00 | 46.50 | 46.57 | 43.87 | -0.56% | 92,228 |
| Jul 17, 2025 | 46.47 | 46.83 | 46.33 | 46.83 | 44.11 | 1.17% | 104,503 |