NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
51.99
-0.19 (-0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
52.15
+0.16 (0.31%)
After-hours: Jun 26, 2026, 8:00 PM EDT
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.07 | 52.41 | 51.75 | 51.99 | 51.99 | -0.36% | 246,722 |
| Jun 25, 2026 | 52.56 | 52.95 | 51.93 | 52.18 | 52.18 | 0.02% | 2,645,646 |
| Jun 24, 2026 | 52.31 | 52.64 | 52.03 | 52.17 | 52.17 | -0.07% | 2,513,247 |
| Jun 23, 2026 | 52.26 | 52.60 | 52.10 | 52.21 | 52.21 | -1.30% | 2,582,973 |
| Jun 22, 2026 | 53.10 | 53.28 | 52.84 | 52.89 | 52.89 | -0.30% | 2,718,062 |
| Jun 18, 2026 | 53.14 | 53.17 | 52.86 | 53.05 | 53.05 | 0.95% | 2,915,780 |
| Jun 17, 2026 | 53.22 | 53.26 | 52.43 | 52.55 | 52.55 | -1.09% | 3,357,801 |
| Jun 16, 2026 | 53.40 | 53.43 | 53.11 | 53.13 | 53.13 | -0.47% | 2,586,999 |
| Jun 15, 2026 | 53.75 | 54.02 | 53.74 | 53.91 | 53.38 | 1.53% | 4,289,728 |
| Jun 12, 2026 | 52.93 | 53.24 | 52.64 | 53.10 | 52.58 | 0.53% | 3,563,947 |
| Jun 11, 2026 | 52.20 | 52.94 | 51.92 | 52.82 | 52.30 | 1.58% | 3,820,331 |
| Jun 10, 2026 | 52.51 | 52.85 | 51.97 | 52.00 | 51.49 | -1.46% | 3,054,753 |
| Jun 9, 2026 | 53.20 | 53.40 | 51.79 | 52.77 | 52.25 | -0.30% | 4,828,700 |
| Jun 8, 2026 | 53.14 | 53.30 | 52.86 | 52.93 | 52.41 | 0.30% | 2,894,822 |
| Jun 5, 2026 | 53.76 | 53.76 | 52.66 | 52.77 | 52.25 | -2.24% | 4,783,206 |
| Jun 4, 2026 | 53.69 | 54.04 | 53.64 | 53.98 | 53.45 | 0.33% | 2,741,867 |
| Jun 3, 2026 | 54.05 | 54.05 | 53.76 | 53.80 | 53.27 | -0.50% | 2,582,919 |
| Jun 2, 2026 | 53.95 | 54.11 | 53.92 | 54.07 | 53.54 | 0.14% | 2,115,772 |
| Jun 1, 2026 | 53.90 | 54.09 | 53.80 | 54.00 | 53.46 | 0.19% | 3,943,192 |
| May 29, 2026 | 53.88 | 53.96 | 53.84 | 53.89 | 53.36 | 0.13% | 2,125,164 |
| May 28, 2026 | 53.64 | 53.84 | 53.60 | 53.82 | 53.29 | 0.33% | 2,751,807 |
| May 27, 2026 | 53.62 | 53.66 | 53.54 | 53.65 | 53.12 | 0.07% | 2,756,526 |
| May 26, 2026 | 53.61 | 53.68 | 53.52 | 53.61 | 53.08 | 0.43% | 2,723,132 |
| May 22, 2026 | 53.38 | 53.53 | 53.34 | 53.38 | 52.85 | 0.23% | 3,429,399 |
| May 21, 2026 | 53.01 | 53.33 | 52.98 | 53.26 | 52.74 | 0.19% | 3,126,134 |
| May 20, 2026 | 52.90 | 53.16 | 52.80 | 53.16 | 52.64 | 0.69% | 2,619,080 |
| May 19, 2026 | 53.38 | 53.50 | 53.21 | 53.33 | 52.27 | -0.39% | 3,226,235 |
| May 18, 2026 | 53.57 | 53.66 | 53.28 | 53.54 | 52.48 | 0.02% | 4,023,397 |
| May 15, 2026 | 53.63 | 53.73 | 53.47 | 53.53 | 52.47 | -0.72% | 3,144,940 |
| May 14, 2026 | 53.69 | 53.96 | 53.69 | 53.92 | 52.85 | 0.51% | 2,263,705 |
| May 13, 2026 | 53.48 | 53.71 | 53.32 | 53.65 | 52.58 | 0.35% | 2,018,040 |
| May 12, 2026 | 53.38 | 53.49 | 53.12 | 53.46 | 52.40 | -0.06% | 2,445,055 |
| May 11, 2026 | 53.35 | 53.56 | 53.35 | 53.49 | 52.43 | 0.15% | 3,030,380 |
| May 8, 2026 | 53.30 | 53.42 | 53.27 | 53.41 | 52.35 | 0.53% | 2,878,772 |
| May 7, 2026 | 53.28 | 53.33 | 53.02 | 53.13 | 52.08 | -0.13% | 2,597,012 |
| May 6, 2026 | 52.94 | 53.25 | 52.94 | 53.20 | 52.15 | 0.95% | 2,747,356 |
| May 5, 2026 | 52.62 | 52.78 | 52.61 | 52.70 | 51.66 | 0.57% | 2,660,830 |
| May 4, 2026 | 52.50 | 52.63 | 52.21 | 52.40 | 51.36 | -0.22% | 2,841,551 |
| May 1, 2026 | 52.56 | 52.76 | 52.52 | 52.52 | 51.48 | 0.22% | 2,213,367 |
| Apr 30, 2026 | 52.27 | 52.46 | 52.10 | 52.40 | 51.36 | 0.50% | 2,225,108 |
| Apr 29, 2026 | 52.15 | 52.17 | 52.01 | 52.14 | 51.11 | -0.02% | 2,583,995 |
| Apr 28, 2026 | 52.13 | 52.18 | 52.03 | 52.15 | 51.12 | -0.24% | 2,137,845 |
| Apr 27, 2026 | 52.18 | 52.29 | 52.15 | 52.28 | 51.24 | 0.14% | 2,783,338 |
| Apr 24, 2026 | 52.10 | 52.23 | 51.99 | 52.20 | 51.17 | 0.44% | 3,006,279 |
| Apr 23, 2026 | 52.00 | 52.13 | 51.67 | 51.97 | 50.94 | -0.21% | 4,114,729 |
| Apr 22, 2026 | 52.00 | 52.10 | 51.95 | 52.08 | 51.05 | 0.61% | 2,491,426 |
| Apr 21, 2026 | 52.61 | 52.62 | 52.21 | 52.29 | 50.74 | -0.38% | 4,104,225 |
| Apr 20, 2026 | 52.50 | 52.55 | 52.37 | 52.49 | 50.94 | -0.11% | 3,160,820 |
| Apr 17, 2026 | 52.36 | 52.64 | 52.36 | 52.55 | 50.99 | 0.67% | 3,855,545 |
| Apr 16, 2026 | 52.13 | 52.22 | 52.02 | 52.20 | 50.65 | 0.19% | 2,964,524 |
| Apr 15, 2026 | 51.94 | 52.12 | 51.86 | 52.10 | 50.56 | 0.46% | 5,408,765 |
| Apr 14, 2026 | 51.58 | 51.86 | 51.57 | 51.86 | 50.32 | 0.76% | 3,690,734 |
| Apr 13, 2026 | 51.01 | 51.48 | 50.97 | 51.47 | 49.95 | 0.70% | 5,004,627 |
| Apr 10, 2026 | 51.21 | 51.25 | 51.06 | 51.11 | 49.60 | -0.03% | 3,736,878 |
| Apr 9, 2026 | 50.82 | 51.18 | 50.78 | 51.13 | 49.61 | 0.50% | 4,850,834 |
| Apr 8, 2026 | 50.93 | 51.01 | 50.64 | 50.87 | 49.36 | 1.88% | 5,814,521 |
| Apr 7, 2026 | 49.83 | 49.93 | 49.41 | 49.93 | 48.45 | - | 5,560,794 |
| Apr 6, 2026 | 49.77 | 49.96 | 49.71 | 49.93 | 48.45 | 0.42% | 3,650,806 |
| Apr 2, 2026 | 49.09 | 49.82 | 49.01 | 49.72 | 48.25 | 0.15% | 5,750,128 |
| Apr 1, 2026 | 49.61 | 49.87 | 49.52 | 49.65 | 48.17 | 0.56% | 4,313,344 |
| Mar 31, 2026 | 48.50 | 49.43 | 48.44 | 49.37 | 47.91 | 2.91% | 5,845,755 |
| Mar 30, 2026 | 48.54 | 48.59 | 47.77 | 47.98 | 46.55 | -0.34% | 4,209,099 |
| Mar 27, 2026 | 48.74 | 48.77 | 48.06 | 48.14 | 46.71 | -1.69% | 6,071,652 |
| Mar 26, 2026 | 49.45 | 49.68 | 48.94 | 48.97 | 47.52 | -1.70% | 4,528,641 |
| Mar 25, 2026 | 49.95 | 50.12 | 49.64 | 49.82 | 48.34 | 0.51% | 4,347,260 |
| Mar 24, 2026 | 49.41 | 49.83 | 49.31 | 49.56 | 48.09 | -0.30% | 4,813,704 |
| Mar 23, 2026 | 49.83 | 50.23 | 49.60 | 49.71 | 48.24 | 0.89% | 7,358,683 |
| Mar 20, 2026 | 49.84 | 49.84 | 48.92 | 49.27 | 47.81 | -1.27% | 7,429,714 |
| Mar 19, 2026 | 49.71 | 50.13 | 49.53 | 49.91 | 48.43 | -0.25% | 6,157,050 |
| Mar 18, 2026 | 50.53 | 50.61 | 50.00 | 50.03 | 48.55 | -1.30% | 4,810,465 |
| Mar 17, 2026 | 51.28 | 51.43 | 51.14 | 51.20 | 49.19 | 0.29% | 3,515,086 |
| Mar 16, 2026 | 51.00 | 51.25 | 50.91 | 51.05 | 49.04 | 1.03% | 4,421,044 |
| Mar 13, 2026 | 51.00 | 51.23 | 50.47 | 50.53 | 48.54 | -0.51% | 7,282,409 |
| Mar 12, 2026 | 51.14 | 51.16 | 50.77 | 50.79 | 48.79 | -1.34% | 4,837,538 |
| Mar 11, 2026 | 51.53 | 51.73 | 51.28 | 51.48 | 49.46 | -0.06% | 4,677,833 |
| Mar 10, 2026 | 51.55 | 51.94 | 51.37 | 51.51 | 49.49 | -0.17% | 5,950,928 |
| Mar 9, 2026 | 50.80 | 51.69 | 50.50 | 51.60 | 49.57 | 0.88% | 9,026,110 |
| Mar 6, 2026 | 51.21 | 51.42 | 50.99 | 51.15 | 49.14 | -1.22% | 5,198,062 |
| Mar 5, 2026 | 51.82 | 52.04 | 51.39 | 51.78 | 49.75 | -0.46% | 5,816,432 |
| Mar 4, 2026 | 51.78 | 52.13 | 51.66 | 52.02 | 49.98 | 0.64% | 3,898,345 |
| Mar 3, 2026 | 51.41 | 51.85 | 50.97 | 51.69 | 49.66 | -0.73% | 10,743,776 |
| Mar 2, 2026 | 51.60 | 52.21 | 51.56 | 52.07 | 50.02 | -0.04% | 8,085,670 |
| Feb 27, 2026 | 51.88 | 52.12 | 51.75 | 52.09 | 50.04 | -0.38% | 3,420,604 |
| Feb 26, 2026 | 52.55 | 52.55 | 51.94 | 52.29 | 50.24 | -0.42% | 3,557,112 |
| Feb 25, 2026 | 52.29 | 52.54 | 52.29 | 52.51 | 50.45 | 0.73% | 3,464,035 |
| Feb 24, 2026 | 51.73 | 52.19 | 51.61 | 52.13 | 50.08 | 0.70% | 3,678,011 |
| Feb 23, 2026 | 52.14 | 52.27 | 51.61 | 51.77 | 49.74 | -0.88% | 5,577,795 |
| Feb 20, 2026 | 51.79 | 52.26 | 51.72 | 52.23 | 50.18 | 0.62% | 9,007,036 |
| Feb 19, 2026 | 51.84 | 51.99 | 51.69 | 51.91 | 49.87 | -0.17% | 4,998,591 |
| Feb 18, 2026 | 51.84 | 52.19 | 51.77 | 52.00 | 49.96 | 0.45% | 3,723,772 |
| Feb 17, 2026 | 52.09 | 52.43 | 51.78 | 52.29 | 49.73 | 0.19% | 5,506,080 |
| Feb 13, 2026 | 52.25 | 52.50 | 51.88 | 52.19 | 49.64 | 0.06% | 4,859,209 |
| Feb 12, 2026 | 52.99 | 53.05 | 52.09 | 52.16 | 49.61 | -1.27% | 3,767,522 |
| Feb 11, 2026 | 53.10 | 53.13 | 52.65 | 52.83 | 50.25 | - | 3,899,239 |
| Feb 10, 2026 | 53.02 | 53.08 | 52.80 | 52.83 | 50.25 | -0.19% | 2,598,715 |
| Feb 9, 2026 | 52.64 | 53.04 | 52.57 | 52.93 | 50.34 | 0.42% | 3,156,570 |
| Feb 6, 2026 | 52.10 | 52.81 | 52.08 | 52.71 | 50.13 | 1.70% | 3,689,559 |
| Feb 5, 2026 | 52.12 | 52.23 | 51.70 | 51.83 | 49.30 | -1.09% | 6,496,126 |
| Feb 4, 2026 | 52.69 | 52.74 | 52.11 | 52.40 | 49.84 | -0.42% | 5,938,851 |
| Feb 3, 2026 | 53.05 | 53.06 | 52.26 | 52.62 | 50.05 | -0.66% | 5,621,783 |