NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
52.89
+0.09 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
52.92
+0.03 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.87 | 53.01 | 52.78 | 52.89 | 52.89 | 0.17% | 230,400 |
| Dec 4, 2025 | 52.76 | 52.84 | 52.60 | 52.80 | 52.80 | 0.11% | 174,321 |
| Dec 3, 2025 | 52.71 | 52.79 | 52.47 | 52.74 | 52.74 | 0.30% | 149,286 |
| Dec 2, 2025 | 52.62 | 52.71 | 52.44 | 52.58 | 52.58 | 0.18% | 246,558 |
| Dec 1, 2025 | 52.39 | 52.66 | 52.37 | 52.49 | 52.49 | -0.35% | 2,313,676 |
| Nov 28, 2025 | 52.49 | 52.68 | 52.46 | 52.67 | 52.67 | 0.52% | 1,468,519 |
| Nov 26, 2025 | 52.26 | 52.53 | 52.20 | 52.40 | 52.40 | -0.36% | 2,006,058 |
| Nov 25, 2025 | 52.14 | 52.67 | 51.83 | 52.59 | 52.07 | 0.84% | 2,330,578 |
| Nov 24, 2025 | 51.71 | 52.24 | 51.61 | 52.15 | 51.63 | 1.42% | 2,428,231 |
| Nov 21, 2025 | 51.10 | 51.80 | 50.79 | 51.42 | 50.91 | 0.98% | 3,757,254 |
| Nov 20, 2025 | 52.43 | 52.60 | 50.88 | 50.92 | 50.41 | -1.44% | 5,898,968 |
| Nov 19, 2025 | 51.52 | 52.02 | 51.38 | 51.67 | 51.15 | 0.36% | 3,170,801 |
| Nov 18, 2025 | 51.61 | 51.83 | 51.15 | 51.48 | 50.97 | -0.77% | 3,680,451 |
| Nov 17, 2025 | 52.17 | 52.42 | 51.62 | 51.88 | 51.37 | -0.78% | 2,566,677 |
| Nov 14, 2025 | 51.84 | 52.54 | 51.67 | 52.29 | 51.77 | 0.02% | 3,138,323 |
| Nov 13, 2025 | 52.81 | 52.86 | 52.17 | 52.28 | 51.76 | -1.40% | 3,530,201 |
| Nov 12, 2025 | 53.10 | 53.10 | 52.86 | 53.02 | 52.49 | 0.08% | 2,208,829 |
| Nov 11, 2025 | 52.80 | 53.02 | 52.72 | 52.98 | 52.45 | 0.21% | 1,654,228 |
| Nov 10, 2025 | 52.64 | 52.91 | 52.48 | 52.87 | 52.35 | 1.34% | 2,822,933 |
| Nov 7, 2025 | 51.94 | 52.18 | 51.47 | 52.17 | 51.65 | 0.13% | 2,547,153 |
| Nov 6, 2025 | 52.56 | 52.57 | 52.00 | 52.10 | 51.58 | -0.93% | 3,200,580 |
| Nov 5, 2025 | 52.39 | 52.80 | 52.35 | 52.59 | 52.07 | 0.32% | 1,855,070 |
| Nov 4, 2025 | 52.45 | 52.69 | 52.35 | 52.42 | 51.90 | -0.89% | 2,874,104 |
| Nov 3, 2025 | 53.06 | 53.07 | 52.65 | 52.89 | 52.37 | 0.15% | 1,908,027 |
| Oct 31, 2025 | 52.98 | 52.98 | 52.65 | 52.81 | 52.29 | 0.21% | 2,000,178 |
| Oct 30, 2025 | 52.87 | 52.96 | 52.69 | 52.70 | 52.18 | -0.55% | 2,780,863 |
| Oct 29, 2025 | 53.05 | 53.08 | 52.79 | 52.99 | 52.46 | 0.02% | 4,462,807 |
| Oct 28, 2025 | 53.00 | 53.05 | 52.90 | 52.98 | 52.45 | 0.13% | 2,002,945 |
| Oct 27, 2025 | 52.82 | 52.93 | 52.79 | 52.91 | 52.39 | 0.70% | 2,272,810 |
| Oct 24, 2025 | 52.51 | 52.60 | 52.47 | 52.54 | 52.02 | 0.57% | 2,330,400 |
| Oct 23, 2025 | 52.02 | 52.30 | 52.01 | 52.24 | 51.72 | 0.46% | 2,523,386 |
| Oct 22, 2025 | 52.21 | 52.21 | 51.69 | 52.00 | 51.48 | -1.35% | 4,179,824 |
| Oct 21, 2025 | 52.72 | 52.79 | 52.61 | 52.71 | 51.67 | 0.06% | 2,314,325 |
| Oct 20, 2025 | 52.40 | 52.72 | 52.40 | 52.68 | 51.64 | 0.90% | 2,413,775 |
| Oct 17, 2025 | 51.85 | 52.28 | 51.76 | 52.21 | 51.18 | 0.57% | 3,172,358 |
| Oct 16, 2025 | 52.39 | 52.43 | 51.69 | 51.92 | 50.89 | -0.64% | 4,268,876 |
| Oct 15, 2025 | 52.36 | 52.54 | 51.85 | 52.25 | 51.21 | 0.35% | 2,876,649 |
| Oct 14, 2025 | 51.73 | 52.29 | 51.46 | 52.07 | 51.04 | -0.15% | 4,736,847 |
| Oct 13, 2025 | 51.97 | 52.21 | 51.89 | 52.15 | 51.12 | 1.36% | 3,147,295 |
| Oct 10, 2025 | 52.65 | 52.73 | 51.42 | 51.45 | 50.43 | -2.17% | 6,456,067 |
| Oct 9, 2025 | 52.70 | 52.72 | 52.46 | 52.59 | 51.55 | -0.15% | 3,252,581 |
| Oct 8, 2025 | 52.52 | 52.67 | 52.46 | 52.67 | 51.63 | 0.42% | 1,962,557 |
| Oct 7, 2025 | 52.64 | 52.65 | 52.35 | 52.45 | 51.41 | -0.25% | 2,860,256 |
| Oct 6, 2025 | 52.55 | 52.61 | 52.45 | 52.58 | 51.54 | 0.29% | 2,974,639 |
| Oct 3, 2025 | 52.45 | 52.60 | 52.36 | 52.43 | 51.39 | 0.04% | 2,585,407 |
| Oct 2, 2025 | 52.52 | 52.56 | 52.28 | 52.41 | 51.37 | 0.02% | 2,270,043 |
| Oct 1, 2025 | 52.10 | 52.44 | 52.09 | 52.40 | 51.36 | 0.19% | 1,672,177 |
| Sep 30, 2025 | 52.16 | 52.30 | 52.10 | 52.30 | 51.26 | 0.21% | 2,039,767 |
| Sep 29, 2025 | 52.20 | 52.24 | 52.12 | 52.19 | 51.16 | 0.17% | 1,906,797 |
| Sep 26, 2025 | 52.01 | 52.10 | 51.89 | 52.10 | 51.07 | 0.42% | 1,887,707 |
| Sep 25, 2025 | 51.87 | 51.96 | 51.70 | 51.88 | 50.85 | -0.23% | 3,176,103 |
| Sep 24, 2025 | 52.12 | 52.13 | 51.91 | 52.00 | 50.97 | -1.10% | 1,954,704 |
| Sep 23, 2025 | 52.71 | 52.73 | 52.52 | 52.58 | 51.02 | -0.25% | 2,991,577 |
| Sep 22, 2025 | 52.65 | 52.73 | 52.54 | 52.71 | 51.15 | 0.23% | 2,879,366 |
| Sep 19, 2025 | 52.53 | 52.61 | 52.44 | 52.59 | 51.03 | 0.27% | 2,141,740 |
| Sep 18, 2025 | 52.46 | 52.54 | 52.36 | 52.45 | 50.90 | 0.25% | 2,678,514 |
| Sep 17, 2025 | 52.35 | 52.40 | 52.06 | 52.32 | 50.77 | - | 2,772,705 |
| Sep 16, 2025 | 52.40 | 52.40 | 52.28 | 52.32 | 50.77 | -0.08% | 1,906,567 |
| Sep 15, 2025 | 52.32 | 52.37 | 52.29 | 52.36 | 50.81 | 0.28% | 2,361,802 |
| Sep 12, 2025 | 52.22 | 52.29 | 52.19 | 52.22 | 50.67 | 0.03% | 1,865,819 |
| Sep 11, 2025 | 52.07 | 52.23 | 52.02 | 52.20 | 50.65 | 0.46% | 1,816,399 |
| Sep 10, 2025 | 52.00 | 52.05 | 51.86 | 51.96 | 50.42 | 0.25% | 2,510,993 |
| Sep 9, 2025 | 51.74 | 51.85 | 51.65 | 51.83 | 50.29 | 0.21% | 1,668,236 |
| Sep 8, 2025 | 51.69 | 51.78 | 51.64 | 51.72 | 50.19 | 0.17% | 1,911,235 |
| Sep 5, 2025 | 51.85 | 51.90 | 51.37 | 51.63 | 50.10 | -0.15% | 2,209,675 |
| Sep 4, 2025 | 51.45 | 51.71 | 51.40 | 51.71 | 50.18 | 0.60% | 1,668,680 |
| Sep 3, 2025 | 51.34 | 51.41 | 51.19 | 51.40 | 49.88 | 0.47% | 2,004,236 |
| Sep 2, 2025 | 50.97 | 51.18 | 50.80 | 51.16 | 49.64 | -0.54% | 2,293,854 |
| Aug 29, 2025 | 51.62 | 51.62 | 51.33 | 51.44 | 49.92 | -0.39% | 1,506,854 |
| Aug 28, 2025 | 51.57 | 51.66 | 51.44 | 51.64 | 50.11 | 0.27% | 1,417,309 |
| Aug 27, 2025 | 51.42 | 51.53 | 51.39 | 51.50 | 49.97 | 0.16% | 1,147,691 |
| Aug 26, 2025 | 51.25 | 51.44 | 51.21 | 51.42 | 49.90 | 0.29% | 1,311,106 |
| Aug 25, 2025 | 51.34 | 51.43 | 51.26 | 51.27 | 49.75 | -0.23% | 1,425,146 |
| Aug 22, 2025 | 50.97 | 51.44 | 50.90 | 51.39 | 49.87 | 1.18% | 2,260,441 |
| Aug 21, 2025 | 50.84 | 50.94 | 50.67 | 50.79 | 49.28 | -0.33% | 2,091,570 |
| Aug 20, 2025 | 51.02 | 51.04 | 50.62 | 50.96 | 49.45 | -1.18% | 2,369,633 |
| Aug 19, 2025 | 51.76 | 51.81 | 51.48 | 51.57 | 49.54 | -0.37% | 2,404,336 |
| Aug 18, 2025 | 51.76 | 51.80 | 51.69 | 51.76 | 49.72 | 0.02% | 2,313,637 |
| Aug 15, 2025 | 51.89 | 51.93 | 51.69 | 51.75 | 49.71 | -0.12% | 1,791,128 |
| Aug 14, 2025 | 51.66 | 51.84 | 51.64 | 51.81 | 49.77 | 0.04% | 1,458,947 |
| Aug 13, 2025 | 51.79 | 51.84 | 51.66 | 51.79 | 49.75 | 0.25% | 1,705,734 |
| Aug 12, 2025 | 51.43 | 51.67 | 51.33 | 51.66 | 49.63 | 0.80% | 1,591,984 |
| Aug 11, 2025 | 51.35 | 51.44 | 51.17 | 51.25 | 49.23 | -0.16% | 1,550,311 |
| Aug 8, 2025 | 51.18 | 51.35 | 51.09 | 51.33 | 49.31 | 0.67% | 1,341,753 |
| Aug 7, 2025 | 51.20 | 51.27 | 50.78 | 50.99 | 48.98 | -0.04% | 1,950,379 |
| Aug 6, 2025 | 50.77 | 51.06 | 50.70 | 51.01 | 49.00 | 0.63% | 1,755,509 |
| Aug 5, 2025 | 50.98 | 50.98 | 50.61 | 50.69 | 48.69 | -0.37% | 1,754,836 |
| Aug 4, 2025 | 50.50 | 50.89 | 50.50 | 50.88 | 48.88 | 1.27% | 2,118,349 |
| Aug 1, 2025 | 50.52 | 50.54 | 50.05 | 50.24 | 48.26 | -1.34% | 3,155,649 |
| Jul 31, 2025 | 51.23 | 51.27 | 50.84 | 50.92 | 48.91 | -0.22% | 2,277,269 |
| Jul 30, 2025 | 51.07 | 51.15 | 50.86 | 51.03 | 49.02 | -0.02% | 1,640,955 |
| Jul 29, 2025 | 51.15 | 51.19 | 51.00 | 51.04 | 49.03 | -0.16% | 1,739,086 |
| Jul 28, 2025 | 51.12 | 51.15 | 51.04 | 51.12 | 49.11 | 0.08% | 1,808,747 |
| Jul 25, 2025 | 51.04 | 51.10 | 50.99 | 51.08 | 49.07 | 0.24% | 1,388,073 |
| Jul 24, 2025 | 50.96 | 51.03 | 50.94 | 50.96 | 48.95 | 0.04% | 1,487,743 |
| Jul 23, 2025 | 50.82 | 50.94 | 50.71 | 50.94 | 48.93 | -0.43% | 1,664,637 |
| Jul 22, 2025 | 51.20 | 51.22 | 50.99 | 51.16 | 48.65 | 0.02% | 2,953,657 |
| Jul 21, 2025 | 51.16 | 51.28 | 51.12 | 51.15 | 48.64 | 0.20% | 2,123,103 |
| Jul 18, 2025 | 51.13 | 51.13 | 50.98 | 51.05 | 48.55 | -0.02% | 1,577,358 |
| Jul 17, 2025 | 50.85 | 51.07 | 50.84 | 51.06 | 48.56 | 0.43% | 1,387,447 |