NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
51.78
-0.24 (-0.46%)
At close: Mar 5, 2026, 4:00 PM EST
51.15
-0.63 (-1.22%)
Pre-market: Mar 6, 2026, 9:19 AM EST
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.82 | 52.04 | 51.39 | 51.78 | 51.78 | -0.46% | 5,813,740 |
| Mar 4, 2026 | 51.78 | 52.13 | 51.66 | 52.02 | 52.02 | 0.64% | 3,898,345 |
| Mar 3, 2026 | 51.41 | 51.85 | 50.97 | 51.69 | 51.69 | -0.73% | 10,743,776 |
| Mar 2, 2026 | 51.60 | 52.21 | 51.56 | 52.07 | 52.07 | -0.04% | 8,085,670 |
| Feb 27, 2026 | 51.88 | 52.12 | 51.75 | 52.09 | 52.09 | -0.38% | 3,420,604 |
| Feb 26, 2026 | 52.55 | 52.55 | 51.94 | 52.29 | 52.29 | -0.42% | 3,557,112 |
| Feb 25, 2026 | 52.29 | 52.54 | 52.29 | 52.51 | 52.51 | 0.73% | 3,464,035 |
| Feb 24, 2026 | 51.73 | 52.19 | 51.61 | 52.13 | 52.13 | 0.70% | 3,678,011 |
| Feb 23, 2026 | 52.14 | 52.27 | 51.61 | 51.77 | 51.77 | -0.88% | 5,577,795 |
| Feb 20, 2026 | 51.79 | 52.26 | 51.72 | 52.23 | 52.23 | 0.62% | 9,007,036 |
| Feb 19, 2026 | 51.84 | 51.99 | 51.69 | 51.91 | 51.91 | -0.17% | 4,998,591 |
| Feb 18, 2026 | 51.84 | 52.19 | 51.77 | 52.00 | 52.00 | -0.55% | 3,723,772 |
| Feb 17, 2026 | 52.09 | 52.43 | 51.78 | 52.29 | 51.77 | 0.19% | 5,506,080 |
| Feb 13, 2026 | 52.25 | 52.50 | 51.88 | 52.19 | 51.67 | 0.06% | 4,859,209 |
| Feb 12, 2026 | 52.99 | 53.05 | 52.09 | 52.16 | 51.64 | -1.27% | 3,767,522 |
| Feb 11, 2026 | 53.10 | 53.13 | 52.65 | 52.83 | 52.30 | - | 3,899,239 |
| Feb 10, 2026 | 53.02 | 53.08 | 52.80 | 52.83 | 52.30 | -0.19% | 2,598,715 |
| Feb 9, 2026 | 52.64 | 53.04 | 52.57 | 52.93 | 52.40 | 0.42% | 3,156,570 |
| Feb 6, 2026 | 52.10 | 52.81 | 52.08 | 52.71 | 52.18 | 1.70% | 3,689,559 |
| Feb 5, 2026 | 52.12 | 52.23 | 51.70 | 51.83 | 51.31 | -1.09% | 6,496,126 |
| Feb 4, 2026 | 52.69 | 52.74 | 52.11 | 52.40 | 51.88 | -0.42% | 5,938,851 |
| Feb 3, 2026 | 53.05 | 53.06 | 52.26 | 52.62 | 52.09 | -0.66% | 5,621,783 |
| Feb 2, 2026 | 52.60 | 53.05 | 52.59 | 52.97 | 52.44 | 0.49% | 4,969,344 |
| Jan 30, 2026 | 52.77 | 52.86 | 52.44 | 52.71 | 52.18 | -0.21% | 4,577,518 |
| Jan 29, 2026 | 52.90 | 52.93 | 52.25 | 52.82 | 52.29 | -0.08% | 4,246,212 |
| Jan 28, 2026 | 52.94 | 52.98 | 52.79 | 52.86 | 52.33 | -0.02% | 3,316,466 |
| Jan 27, 2026 | 52.80 | 52.93 | 52.77 | 52.87 | 52.34 | 0.30% | 2,655,919 |
| Jan 26, 2026 | 52.58 | 52.80 | 52.56 | 52.71 | 52.18 | 0.36% | 3,653,469 |
| Jan 23, 2026 | 52.44 | 52.61 | 52.38 | 52.52 | 52.00 | 0.09% | 4,245,135 |
| Jan 22, 2026 | 52.52 | 52.59 | 52.34 | 52.48 | 51.95 | 0.45% | 4,204,257 |
| Jan 21, 2026 | 51.92 | 52.42 | 51.77 | 52.24 | 51.72 | -0.04% | 5,332,299 |
| Jan 20, 2026 | 52.50 | 52.71 | 52.18 | 52.26 | 51.21 | -1.58% | 7,114,204 |
| Jan 16, 2026 | 53.23 | 53.26 | 53.01 | 53.10 | 52.04 | -0.04% | 4,054,553 |
| Jan 15, 2026 | 53.30 | 53.30 | 53.07 | 53.12 | 52.06 | 0.21% | 2,946,540 |
| Jan 14, 2026 | 53.00 | 53.05 | 52.74 | 53.01 | 51.95 | -0.30% | 4,449,386 |
| Jan 13, 2026 | 53.27 | 53.29 | 53.05 | 53.17 | 52.10 | -0.15% | 3,563,459 |
| Jan 12, 2026 | 53.00 | 53.29 | 53.00 | 53.25 | 52.18 | 0.11% | 3,020,697 |
| Jan 9, 2026 | 53.02 | 53.25 | 52.94 | 53.19 | 52.12 | 0.47% | 2,859,913 |
| Jan 8, 2026 | 52.89 | 53.00 | 52.81 | 52.94 | 51.88 | 0.02% | 2,604,898 |
| Jan 7, 2026 | 53.07 | 53.15 | 52.91 | 52.93 | 51.87 | -0.21% | 2,482,959 |
| Jan 6, 2026 | 52.89 | 53.06 | 52.85 | 53.04 | 51.98 | 0.39% | 3,452,808 |
| Jan 5, 2026 | 52.79 | 52.92 | 52.76 | 52.84 | 51.78 | 0.47% | 3,620,305 |
| Jan 2, 2026 | 52.74 | 52.79 | 52.40 | 52.59 | 51.54 | 0.11% | 3,096,251 |
| Dec 31, 2025 | 52.86 | 52.86 | 52.48 | 52.53 | 51.48 | -0.55% | 2,106,449 |
| Dec 30, 2025 | 52.82 | 52.92 | 52.79 | 52.82 | 51.76 | -0.09% | 1,520,535 |
| Dec 29, 2025 | 52.85 | 52.93 | 52.74 | 52.87 | 51.81 | -0.25% | 1,984,808 |
| Dec 26, 2025 | 52.98 | 53.06 | 52.93 | 53.00 | 51.94 | 0.04% | 2,694,836 |
| Dec 24, 2025 | 52.85 | 53.01 | 52.81 | 52.98 | 51.92 | -0.73% | 1,268,093 |
| Dec 23, 2025 | 53.10 | 53.38 | 53.09 | 53.37 | 51.78 | 0.40% | 2,744,654 |
| Dec 22, 2025 | 53.07 | 53.18 | 53.00 | 53.16 | 51.58 | 0.59% | 2,683,896 |
| Dec 19, 2025 | 52.57 | 52.88 | 52.57 | 52.85 | 51.28 | 0.82% | 2,622,510 |
| Dec 18, 2025 | 52.50 | 52.70 | 52.29 | 52.42 | 50.86 | 0.73% | 1,886,286 |
| Dec 17, 2025 | 52.66 | 52.67 | 52.03 | 52.04 | 50.49 | -1.01% | 2,707,696 |
| Dec 16, 2025 | 52.63 | 52.70 | 52.28 | 52.57 | 51.00 | -0.21% | 2,413,436 |
| Dec 15, 2025 | 52.98 | 53.03 | 52.56 | 52.68 | 51.11 | -0.09% | 2,074,200 |
| Dec 12, 2025 | 53.16 | 53.16 | 52.52 | 52.73 | 51.16 | -0.79% | 2,861,679 |
| Dec 11, 2025 | 52.91 | 53.15 | 52.71 | 53.15 | 51.57 | 0.21% | 1,826,664 |
| Dec 10, 2025 | 52.71 | 53.12 | 52.62 | 53.04 | 51.46 | 0.57% | 2,384,419 |
| Dec 9, 2025 | 52.73 | 52.88 | 52.71 | 52.74 | 51.17 | -0.06% | 2,152,556 |
| Dec 8, 2025 | 52.96 | 52.96 | 52.64 | 52.77 | 51.20 | -0.23% | 2,912,227 |
| Dec 5, 2025 | 52.87 | 53.02 | 52.81 | 52.89 | 51.31 | 0.17% | 2,289,226 |
| Dec 4, 2025 | 52.84 | 52.84 | 52.60 | 52.80 | 51.23 | 0.11% | 1,895,070 |
| Dec 3, 2025 | 52.54 | 52.80 | 52.47 | 52.74 | 51.17 | 0.30% | 2,151,704 |
| Dec 2, 2025 | 52.60 | 52.72 | 52.44 | 52.58 | 51.01 | 0.18% | 1,965,341 |
| Dec 1, 2025 | 52.39 | 52.66 | 52.37 | 52.49 | 50.92 | -0.35% | 2,315,158 |
| Nov 28, 2025 | 52.49 | 52.68 | 52.46 | 52.67 | 51.10 | 0.52% | 1,468,519 |
| Nov 26, 2025 | 52.26 | 52.53 | 52.20 | 52.40 | 50.84 | -0.36% | 2,006,058 |
| Nov 25, 2025 | 52.14 | 52.67 | 51.83 | 52.59 | 50.52 | 0.84% | 2,330,578 |
| Nov 24, 2025 | 51.71 | 52.24 | 51.61 | 52.15 | 50.09 | 1.42% | 2,428,231 |
| Nov 21, 2025 | 51.10 | 51.80 | 50.79 | 51.42 | 49.39 | 0.98% | 3,757,254 |
| Nov 20, 2025 | 52.43 | 52.60 | 50.88 | 50.92 | 48.91 | -1.44% | 5,898,968 |
| Nov 19, 2025 | 51.52 | 52.02 | 51.38 | 51.67 | 49.63 | 0.36% | 3,170,801 |
| Nov 18, 2025 | 51.61 | 51.83 | 51.15 | 51.48 | 49.45 | -0.77% | 3,680,451 |
| Nov 17, 2025 | 52.17 | 52.42 | 51.62 | 51.88 | 49.83 | -0.78% | 2,566,677 |
| Nov 14, 2025 | 51.84 | 52.54 | 51.67 | 52.29 | 50.23 | 0.02% | 3,138,323 |
| Nov 13, 2025 | 52.81 | 52.86 | 52.17 | 52.28 | 50.22 | -1.40% | 3,530,201 |
| Nov 12, 2025 | 53.10 | 53.10 | 52.86 | 53.02 | 50.93 | 0.08% | 2,208,829 |
| Nov 11, 2025 | 52.80 | 53.02 | 52.72 | 52.98 | 50.89 | 0.21% | 1,654,228 |
| Nov 10, 2025 | 52.64 | 52.91 | 52.48 | 52.87 | 50.79 | 1.34% | 2,822,933 |
| Nov 7, 2025 | 51.94 | 52.18 | 51.47 | 52.17 | 50.11 | 0.13% | 2,547,153 |
| Nov 6, 2025 | 52.56 | 52.57 | 52.00 | 52.10 | 50.05 | -0.93% | 3,200,580 |
| Nov 5, 2025 | 52.39 | 52.80 | 52.35 | 52.59 | 50.52 | 0.32% | 1,855,070 |
| Nov 4, 2025 | 52.45 | 52.69 | 52.35 | 52.42 | 50.35 | -0.89% | 2,874,104 |
| Nov 3, 2025 | 53.06 | 53.07 | 52.65 | 52.89 | 50.80 | 0.15% | 1,908,027 |
| Oct 31, 2025 | 52.98 | 52.98 | 52.65 | 52.81 | 50.73 | 0.21% | 2,000,178 |
| Oct 30, 2025 | 52.87 | 52.96 | 52.69 | 52.70 | 50.62 | -0.55% | 2,780,863 |
| Oct 29, 2025 | 53.05 | 53.08 | 52.79 | 52.99 | 50.90 | 0.02% | 4,462,807 |
| Oct 28, 2025 | 53.00 | 53.05 | 52.90 | 52.98 | 50.89 | 0.13% | 2,002,945 |
| Oct 27, 2025 | 52.82 | 52.93 | 52.79 | 52.91 | 50.82 | 0.70% | 2,272,810 |
| Oct 24, 2025 | 52.51 | 52.60 | 52.47 | 52.54 | 50.47 | 0.57% | 2,330,400 |
| Oct 23, 2025 | 52.02 | 52.30 | 52.01 | 52.24 | 50.18 | 0.46% | 2,523,386 |
| Oct 22, 2025 | 52.21 | 52.21 | 51.69 | 52.00 | 49.95 | -1.35% | 4,179,824 |
| Oct 21, 2025 | 52.72 | 52.79 | 52.61 | 52.71 | 50.13 | 0.06% | 2,314,325 |
| Oct 20, 2025 | 52.40 | 52.72 | 52.40 | 52.68 | 50.10 | 0.90% | 2,413,775 |
| Oct 17, 2025 | 51.85 | 52.28 | 51.76 | 52.21 | 49.65 | 0.57% | 3,172,358 |
| Oct 16, 2025 | 52.39 | 52.43 | 51.69 | 51.92 | 49.37 | -0.64% | 4,268,876 |
| Oct 15, 2025 | 52.36 | 52.54 | 51.85 | 52.25 | 49.69 | 0.35% | 2,876,649 |
| Oct 14, 2025 | 51.73 | 52.29 | 51.46 | 52.07 | 49.52 | -0.15% | 4,736,847 |
| Oct 13, 2025 | 51.97 | 52.21 | 51.89 | 52.15 | 49.59 | 1.36% | 3,147,295 |
| Oct 10, 2025 | 52.65 | 52.73 | 51.42 | 51.45 | 48.93 | -2.17% | 6,456,067 |