NEOS S&P 500 Hedged Equity Income ETF (SPYH)
BATS: SPYH · Real-Time Price · USD
55.34
+0.10 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.40 | 55.46 | 55.30 | 55.34 | 55.34 | 0.18% | 2,629 |
| Dec 4, 2025 | 55.24 | 55.28 | 55.16 | 55.24 | 55.24 | -0.01% | 7,157 |
| Dec 3, 2025 | 55.07 | 55.26 | 55.04 | 55.24 | 55.24 | 0.19% | 5,485 |
| Dec 2, 2025 | 55.14 | 55.22 | 55.04 | 55.13 | 55.13 | 0.23% | 7,616 |
| Dec 1, 2025 | 54.85 | 55.14 | 54.85 | 55.01 | 55.01 | -0.29% | 12,926 |
| Nov 28, 2025 | 55.06 | 55.17 | 55.06 | 55.17 | 55.17 | 0.31% | 5,009 |
| Nov 26, 2025 | 54.87 | 55.08 | 54.77 | 55.00 | 55.00 | -0.06% | 4,935 |
| Nov 25, 2025 | 54.40 | 55.04 | 54.40 | 55.04 | 54.68 | 0.82% | 5,052 |
| Nov 24, 2025 | 54.16 | 54.65 | 54.16 | 54.59 | 54.24 | 1.11% | 18,139 |
| Nov 21, 2025 | 53.75 | 54.26 | 53.59 | 53.99 | 53.64 | 0.61% | 13,816 |
| Nov 20, 2025 | 54.94 | 55.00 | 53.66 | 53.66 | 53.31 | -1.10% | 22,762 |
| Nov 19, 2025 | 54.19 | 54.48 | 54.03 | 54.26 | 53.91 | 0.24% | 28,429 |
| Nov 18, 2025 | 54.11 | 54.36 | 53.81 | 54.13 | 53.78 | -0.48% | 6,536 |
| Nov 17, 2025 | 54.84 | 54.89 | 54.28 | 54.39 | 54.04 | -0.65% | 4,601 |
| Nov 14, 2025 | 54.19 | 54.95 | 54.19 | 54.75 | 54.39 | 0.02% | 9,435 |
| Nov 13, 2025 | 55.28 | 55.28 | 54.70 | 54.73 | 54.38 | -1.20% | 3,908 |
| Nov 12, 2025 | 55.44 | 55.44 | 55.30 | 55.40 | 55.04 | 0.05% | 2,883 |
| Nov 11, 2025 | 55.19 | 55.40 | 55.19 | 55.37 | 55.01 | 0.15% | 2,316 |
| Nov 10, 2025 | 55.13 | 55.31 | 55.00 | 55.29 | 54.93 | 1.19% | 3,759 |
| Nov 7, 2025 | 54.44 | 54.64 | 54.18 | 54.64 | 54.29 | 0.03% | 4,683 |
| Nov 6, 2025 | 54.77 | 54.92 | 54.60 | 54.62 | 54.27 | -0.90% | 4,395 |
| Nov 5, 2025 | 54.82 | 55.23 | 54.82 | 55.12 | 54.76 | 0.44% | 3,380 |
| Nov 4, 2025 | 54.98 | 55.15 | 54.88 | 54.88 | 54.52 | -0.74% | 12,112 |
| Nov 3, 2025 | 55.30 | 55.40 | 55.15 | 55.29 | 54.93 | 0.03% | 6,270 |
| Oct 31, 2025 | 55.55 | 55.55 | 55.17 | 55.28 | 54.92 | 0.22% | 2,314 |
| Oct 30, 2025 | 55.32 | 55.37 | 55.16 | 55.16 | 54.80 | -0.47% | 2,364 |
| Oct 29, 2025 | 55.65 | 55.65 | 55.39 | 55.42 | 55.06 | -0.12% | 3,329 |
| Oct 28, 2025 | 55.49 | 55.51 | 55.35 | 55.48 | 55.12 | 0.17% | 4,108 |
| Oct 27, 2025 | 55.35 | 55.39 | 55.28 | 55.39 | 55.03 | 0.66% | 3,839 |
| Oct 24, 2025 | 54.93 | 55.08 | 54.93 | 55.02 | 54.67 | 0.52% | 4,699 |
| Oct 23, 2025 | 54.62 | 54.80 | 54.51 | 54.74 | 54.38 | 0.42% | 1,680 |
| Oct 22, 2025 | 54.66 | 54.70 | 54.34 | 54.51 | 54.16 | -1.00% | 15,041 |
| Oct 21, 2025 | 55.07 | 55.13 | 55.01 | 55.06 | 54.35 | 0.02% | 2,731 |
| Oct 20, 2025 | 54.76 | 55.07 | 54.76 | 55.05 | 54.34 | 0.76% | 3,494 |
| Oct 17, 2025 | 54.37 | 54.68 | 54.24 | 54.64 | 53.93 | 0.48% | 3,362 |
| Oct 16, 2025 | 54.70 | 54.74 | 54.35 | 54.38 | 53.67 | -0.42% | 5,233 |
| Oct 15, 2025 | 54.75 | 54.87 | 54.41 | 54.61 | 53.90 | 0.27% | 3,054 |
| Oct 14, 2025 | 54.03 | 54.65 | 54.00 | 54.46 | 53.76 | -0.16% | 2,598 |
| Oct 13, 2025 | 54.46 | 54.59 | 54.37 | 54.55 | 53.84 | 1.12% | 7,438 |
| Oct 10, 2025 | 55.04 | 55.06 | 53.95 | 53.95 | 53.25 | -1.76% | 7,302 |
| Oct 9, 2025 | 55.01 | 55.28 | 54.87 | 54.91 | 54.21 | -0.19% | 43,257 |
| Oct 8, 2025 | 54.96 | 55.02 | 54.94 | 55.02 | 54.31 | 0.37% | 1,939 |
| Oct 7, 2025 | 54.95 | 54.98 | 54.75 | 54.82 | 54.11 | -0.23% | 1,926 |
| Oct 6, 2025 | 54.81 | 55.01 | 54.81 | 54.94 | 54.23 | 0.19% | 5,541 |
| Oct 3, 2025 | 54.87 | 54.93 | 54.79 | 54.84 | 54.13 | 0.07% | 37,474 |
| Oct 2, 2025 | 54.92 | 54.92 | 54.70 | 54.80 | 54.09 | 0.02% | 10,228 |
| Oct 1, 2025 | 54.63 | 54.82 | 54.60 | 54.79 | 54.08 | 0.22% | 2,446 |
| Sep 30, 2025 | 54.64 | 54.67 | 54.50 | 54.67 | 53.97 | 0.23% | 9,606 |
| Sep 29, 2025 | 54.69 | 54.69 | 54.49 | 54.55 | 53.84 | 0.17% | 6,696 |
| Sep 26, 2025 | 54.37 | 54.47 | 54.31 | 54.45 | 53.75 | 0.40% | 6,934 |
| Sep 25, 2025 | 54.34 | 54.34 | 54.10 | 54.23 | 53.53 | -0.29% | 3,648 |
| Sep 24, 2025 | 54.43 | 54.51 | 54.34 | 54.39 | 53.69 | -0.74% | 3,421 |
| Sep 23, 2025 | 55.00 | 55.00 | 54.74 | 54.80 | 53.74 | -0.29% | 4,690 |
| Sep 22, 2025 | 54.81 | 54.99 | 54.81 | 54.96 | 53.89 | 0.24% | 5,442 |
| Sep 19, 2025 | 54.78 | 54.83 | 54.71 | 54.83 | 53.77 | 0.20% | 5,011 |
| Sep 18, 2025 | 54.81 | 54.81 | 54.64 | 54.72 | 53.66 | 0.27% | 5,630 |
| Sep 17, 2025 | 54.61 | 54.61 | 54.48 | 54.57 | 53.52 | 0.02% | 7,469 |
| Sep 16, 2025 | 54.64 | 54.64 | 54.51 | 54.56 | 53.51 | -0.01% | 8,646 |
| Sep 15, 2025 | 54.68 | 54.68 | 54.56 | 54.56 | 53.51 | 0.18% | 13,086 |
| Sep 12, 2025 | 54.57 | 54.57 | 54.40 | 54.47 | 53.41 | 0.03% | 3,980 |
| Sep 11, 2025 | 54.31 | 54.46 | 54.31 | 54.45 | 53.40 | 0.54% | 4,030 |
| Sep 10, 2025 | 54.22 | 54.26 | 54.16 | 54.16 | 53.11 | 0.18% | 2,923 |
| Sep 9, 2025 | 53.98 | 54.07 | 53.96 | 54.07 | 53.02 | 0.06% | 3,234 |
| Sep 8, 2025 | 53.87 | 54.04 | 53.87 | 54.03 | 52.99 | 0.28% | 8,091 |
| Sep 5, 2025 | 54.07 | 54.07 | 53.71 | 53.88 | 52.83 | -0.15% | 4,677 |
| Sep 4, 2025 | 53.79 | 53.96 | 53.73 | 53.96 | 52.92 | 0.58% | 2,727 |
| Sep 3, 2025 | 53.60 | 53.65 | 53.55 | 53.65 | 52.61 | 0.33% | 5,448 |
| Sep 2, 2025 | 53.40 | 53.47 | 53.24 | 53.47 | 52.44 | -0.43% | 2,788 |
| Aug 29, 2025 | 53.72 | 53.75 | 53.61 | 53.71 | 52.67 | -0.36% | 2,244 |
| Aug 28, 2025 | 53.81 | 53.94 | 53.81 | 53.90 | 52.86 | 0.22% | 1,244 |
| Aug 27, 2025 | 53.77 | 53.79 | 53.70 | 53.78 | 52.74 | 0.20% | 4,447 |
| Aug 26, 2025 | 53.64 | 53.67 | 53.47 | 53.67 | 52.64 | 0.18% | 12,515 |
| Aug 25, 2025 | 53.57 | 53.67 | 53.57 | 53.58 | 52.54 | -0.14% | 2,247 |
| Aug 22, 2025 | 53.27 | 53.74 | 53.27 | 53.65 | 52.61 | 1.09% | 8,436 |
| Aug 21, 2025 | 53.13 | 53.18 | 53.04 | 53.07 | 52.05 | -0.34% | 6,132 |
| Aug 20, 2025 | 53.41 | 53.41 | 53.00 | 53.25 | 52.22 | -0.74% | 10,519 |
| Aug 19, 2025 | 53.97 | 53.97 | 53.62 | 53.65 | 52.27 | -0.38% | 4,397 |
| Aug 18, 2025 | 53.87 | 53.89 | 53.80 | 53.85 | 52.46 | 0.04% | 6,734 |
| Aug 15, 2025 | 53.86 | 53.92 | 53.83 | 53.83 | 52.44 | -0.16% | 4,557 |
| Aug 14, 2025 | 53.83 | 53.91 | 53.79 | 53.91 | 52.52 | -0.01% | 3,014 |
| Aug 13, 2025 | 53.73 | 53.92 | 53.73 | 53.92 | 52.53 | 0.24% | 4,215 |
| Aug 12, 2025 | 53.62 | 53.79 | 53.57 | 53.79 | 52.40 | 0.82% | 2,509 |
| Aug 11, 2025 | 53.39 | 53.47 | 53.34 | 53.35 | 51.98 | -0.18% | 16,944 |
| Aug 8, 2025 | 53.37 | 53.50 | 53.37 | 53.45 | 52.07 | 0.59% | 1,765 |
| Aug 7, 2025 | 53.30 | 53.30 | 52.98 | 53.13 | 51.76 | -0.06% | 3,784 |
| Aug 6, 2025 | 52.91 | 53.16 | 52.91 | 53.16 | 51.79 | 0.45% | 2,023 |
| Aug 5, 2025 | 53.08 | 53.21 | 52.86 | 52.92 | 51.56 | -0.26% | 10,259 |
| Aug 4, 2025 | 52.77 | 53.06 | 52.77 | 53.06 | 51.69 | 1.04% | 4,282 |
| Aug 1, 2025 | 52.88 | 52.88 | 52.51 | 52.51 | 51.16 | -1.04% | 3,527 |
| Jul 31, 2025 | 53.71 | 53.71 | 53.07 | 53.07 | 51.70 | -0.21% | 3,898 |
| Jul 30, 2025 | 53.43 | 53.59 | 53.18 | 53.18 | 51.81 | -0.11% | 5,439 |
| Jul 29, 2025 | 53.48 | 53.48 | 53.24 | 53.24 | 51.87 | -0.10% | 3,443 |
| Jul 28, 2025 | 53.48 | 53.48 | 53.29 | 53.29 | 51.92 | 0.02% | 1,686 |
| Jul 25, 2025 | 53.16 | 53.34 | 53.16 | 53.28 | 51.91 | 0.18% | 3,227 |
| Jul 24, 2025 | 53.21 | 53.25 | 53.16 | 53.18 | 51.82 | 0.20% | 4,577 |
| Jul 23, 2025 | 52.96 | 53.08 | 52.95 | 53.08 | 51.71 | -0.30% | 3,785 |
| Jul 22, 2025 | 53.16 | 53.25 | 53.09 | 53.24 | 51.53 | 0.15% | 7,383 |
| Jul 21, 2025 | 53.22 | 53.34 | 53.16 | 53.16 | 51.46 | 0.20% | 8,449 |
| Jul 18, 2025 | 53.37 | 53.42 | 53.06 | 53.06 | 51.35 | -0.05% | 3,906 |
| Jul 17, 2025 | 53.02 | 53.14 | 53.02 | 53.08 | 51.38 | 0.41% | 3,549 |