NEOS S&P 500 High Income ETF (SPYI)
BATS: SPYI · Real-Time Price · USD
52.15
-0.13 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
52.20
+0.05 (0.10%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.20 | 52.20 | 52.03 | 52.15 | 52.15 | -0.24% | 159,679 |
| Apr 27, 2026 | 52.18 | 52.29 | 52.15 | 52.28 | 52.28 | 0.14% | 2,777,157 |
| Apr 24, 2026 | 52.10 | 52.23 | 51.99 | 52.20 | 52.20 | 0.44% | 3,006,279 |
| Apr 23, 2026 | 52.00 | 52.13 | 51.67 | 51.97 | 51.97 | -0.21% | 4,114,729 |
| Apr 22, 2026 | 52.00 | 52.10 | 51.95 | 52.08 | 52.08 | -0.40% | 2,491,426 |
| Apr 21, 2026 | 52.61 | 52.62 | 52.21 | 52.29 | 51.77 | -0.38% | 4,104,225 |
| Apr 20, 2026 | 52.50 | 52.55 | 52.37 | 52.49 | 51.96 | -0.11% | 3,160,820 |
| Apr 17, 2026 | 52.36 | 52.64 | 52.36 | 52.55 | 52.02 | 0.67% | 3,855,545 |
| Apr 16, 2026 | 52.13 | 52.22 | 52.02 | 52.20 | 51.68 | 0.19% | 2,964,524 |
| Apr 15, 2026 | 51.94 | 52.12 | 51.86 | 52.10 | 51.58 | 0.46% | 5,408,765 |
| Apr 14, 2026 | 51.58 | 51.86 | 51.57 | 51.86 | 51.34 | 0.76% | 3,690,734 |
| Apr 13, 2026 | 51.01 | 51.48 | 50.97 | 51.47 | 50.95 | 0.70% | 5,004,627 |
| Apr 10, 2026 | 51.21 | 51.25 | 51.06 | 51.11 | 50.60 | -0.03% | 3,736,878 |
| Apr 9, 2026 | 50.82 | 51.18 | 50.78 | 51.13 | 50.61 | 0.50% | 4,850,834 |
| Apr 8, 2026 | 50.93 | 51.01 | 50.64 | 50.87 | 50.36 | 1.88% | 5,814,521 |
| Apr 7, 2026 | 49.83 | 49.93 | 49.41 | 49.93 | 49.43 | - | 5,560,794 |
| Apr 6, 2026 | 49.77 | 49.96 | 49.71 | 49.93 | 49.43 | 0.42% | 3,650,806 |
| Apr 2, 2026 | 49.09 | 49.82 | 49.01 | 49.72 | 49.22 | 0.15% | 5,750,128 |
| Apr 1, 2026 | 49.61 | 49.87 | 49.52 | 49.65 | 49.15 | 0.56% | 4,313,344 |
| Mar 31, 2026 | 48.50 | 49.43 | 48.44 | 49.37 | 48.87 | 2.91% | 5,845,755 |
| Mar 30, 2026 | 48.54 | 48.59 | 47.77 | 47.98 | 47.49 | -0.34% | 4,209,099 |
| Mar 27, 2026 | 48.74 | 48.77 | 48.06 | 48.14 | 47.66 | -1.69% | 6,071,652 |
| Mar 26, 2026 | 49.45 | 49.68 | 48.94 | 48.97 | 48.48 | -1.70% | 4,528,641 |
| Mar 25, 2026 | 49.95 | 50.12 | 49.64 | 49.82 | 49.32 | 0.51% | 4,347,260 |
| Mar 24, 2026 | 49.41 | 49.83 | 49.31 | 49.56 | 49.06 | -0.30% | 4,813,704 |
| Mar 23, 2026 | 49.83 | 50.23 | 49.60 | 49.71 | 49.21 | 0.89% | 7,358,683 |
| Mar 20, 2026 | 49.84 | 49.84 | 48.92 | 49.27 | 48.78 | -1.27% | 7,429,714 |
| Mar 19, 2026 | 49.71 | 50.13 | 49.53 | 49.91 | 49.40 | -0.25% | 6,157,050 |
| Mar 18, 2026 | 50.53 | 50.61 | 50.00 | 50.03 | 49.53 | -2.29% | 4,810,465 |
| Mar 17, 2026 | 51.28 | 51.43 | 51.14 | 51.20 | 50.18 | 0.29% | 3,515,086 |
| Mar 16, 2026 | 51.00 | 51.25 | 50.91 | 51.05 | 50.03 | 1.03% | 4,421,044 |
| Mar 13, 2026 | 51.00 | 51.23 | 50.47 | 50.53 | 49.52 | -0.51% | 7,282,409 |
| Mar 12, 2026 | 51.14 | 51.16 | 50.77 | 50.79 | 49.78 | -1.34% | 4,837,538 |
| Mar 11, 2026 | 51.53 | 51.73 | 51.28 | 51.48 | 50.46 | -0.06% | 4,677,833 |
| Mar 10, 2026 | 51.55 | 51.94 | 51.37 | 51.51 | 50.48 | -0.17% | 5,950,928 |
| Mar 9, 2026 | 50.80 | 51.69 | 50.50 | 51.60 | 50.57 | 0.88% | 9,026,110 |
| Mar 6, 2026 | 51.21 | 51.42 | 50.99 | 51.15 | 50.13 | -1.22% | 5,198,062 |
| Mar 5, 2026 | 51.82 | 52.04 | 51.39 | 51.78 | 50.75 | -0.46% | 5,816,432 |
| Mar 4, 2026 | 51.78 | 52.13 | 51.66 | 52.02 | 50.98 | 0.64% | 3,898,345 |
| Mar 3, 2026 | 51.41 | 51.85 | 50.97 | 51.69 | 50.66 | -0.73% | 10,743,776 |
| Mar 2, 2026 | 51.60 | 52.21 | 51.56 | 52.07 | 51.03 | -0.04% | 8,085,670 |
| Feb 27, 2026 | 51.88 | 52.12 | 51.75 | 52.09 | 51.05 | -0.38% | 3,420,604 |
| Feb 26, 2026 | 52.55 | 52.55 | 51.94 | 52.29 | 51.25 | -0.42% | 3,557,112 |
| Feb 25, 2026 | 52.29 | 52.54 | 52.29 | 52.51 | 51.46 | 0.73% | 3,464,035 |
| Feb 24, 2026 | 51.73 | 52.19 | 51.61 | 52.13 | 51.09 | 0.70% | 3,678,011 |
| Feb 23, 2026 | 52.14 | 52.27 | 51.61 | 51.77 | 50.74 | -0.88% | 5,577,795 |
| Feb 20, 2026 | 51.79 | 52.26 | 51.72 | 52.23 | 51.19 | 0.62% | 9,007,036 |
| Feb 19, 2026 | 51.84 | 51.99 | 51.69 | 51.91 | 50.88 | -0.17% | 4,998,591 |
| Feb 18, 2026 | 51.84 | 52.19 | 51.77 | 52.00 | 50.97 | -0.55% | 3,723,772 |
| Feb 17, 2026 | 52.09 | 52.43 | 51.78 | 52.29 | 50.74 | 0.19% | 5,506,080 |
| Feb 13, 2026 | 52.25 | 52.50 | 51.88 | 52.19 | 50.64 | 0.06% | 4,859,209 |
| Feb 12, 2026 | 52.99 | 53.05 | 52.09 | 52.16 | 50.61 | -1.27% | 3,767,522 |
| Feb 11, 2026 | 53.10 | 53.13 | 52.65 | 52.83 | 51.26 | - | 3,899,239 |
| Feb 10, 2026 | 53.02 | 53.08 | 52.80 | 52.83 | 51.26 | -0.19% | 2,598,715 |
| Feb 9, 2026 | 52.64 | 53.04 | 52.57 | 52.93 | 51.36 | 0.42% | 3,156,570 |
| Feb 6, 2026 | 52.10 | 52.81 | 52.08 | 52.71 | 51.15 | 1.70% | 3,689,559 |
| Feb 5, 2026 | 52.12 | 52.23 | 51.70 | 51.83 | 50.29 | -1.09% | 6,496,126 |
| Feb 4, 2026 | 52.69 | 52.74 | 52.11 | 52.40 | 50.84 | -0.42% | 5,938,851 |
| Feb 3, 2026 | 53.05 | 53.06 | 52.26 | 52.62 | 51.06 | -0.66% | 5,621,783 |
| Feb 2, 2026 | 52.60 | 53.05 | 52.59 | 52.97 | 51.40 | 0.49% | 4,969,344 |
| Jan 30, 2026 | 52.77 | 52.86 | 52.44 | 52.71 | 51.15 | -0.21% | 4,577,518 |
| Jan 29, 2026 | 52.90 | 52.93 | 52.25 | 52.82 | 51.25 | -0.08% | 4,246,212 |
| Jan 28, 2026 | 52.94 | 52.98 | 52.79 | 52.86 | 51.29 | -0.02% | 3,316,466 |
| Jan 27, 2026 | 52.80 | 52.93 | 52.77 | 52.87 | 51.30 | 0.30% | 2,655,919 |
| Jan 26, 2026 | 52.58 | 52.80 | 52.56 | 52.71 | 51.15 | 0.36% | 3,653,469 |
| Jan 23, 2026 | 52.44 | 52.61 | 52.38 | 52.52 | 50.96 | 0.09% | 4,245,135 |
| Jan 22, 2026 | 52.52 | 52.59 | 52.34 | 52.48 | 50.92 | 0.45% | 4,204,257 |
| Jan 21, 2026 | 51.92 | 52.42 | 51.77 | 52.24 | 50.69 | -0.04% | 5,332,299 |
| Jan 20, 2026 | 52.50 | 52.71 | 52.18 | 52.26 | 50.19 | -1.58% | 7,114,204 |
| Jan 16, 2026 | 53.23 | 53.26 | 53.01 | 53.10 | 51.00 | -0.04% | 4,054,553 |
| Jan 15, 2026 | 53.30 | 53.30 | 53.07 | 53.12 | 51.02 | 0.21% | 2,946,540 |
| Jan 14, 2026 | 53.00 | 53.05 | 52.74 | 53.01 | 50.91 | -0.30% | 4,449,386 |
| Jan 13, 2026 | 53.27 | 53.29 | 53.05 | 53.17 | 51.07 | -0.15% | 3,563,459 |
| Jan 12, 2026 | 53.00 | 53.29 | 53.00 | 53.25 | 51.14 | 0.11% | 3,020,697 |
| Jan 9, 2026 | 53.02 | 53.25 | 52.94 | 53.19 | 51.09 | 0.47% | 2,859,913 |
| Jan 8, 2026 | 52.89 | 53.00 | 52.81 | 52.94 | 50.85 | 0.02% | 2,604,898 |
| Jan 7, 2026 | 53.07 | 53.15 | 52.91 | 52.93 | 50.84 | -0.21% | 2,482,959 |
| Jan 6, 2026 | 52.89 | 53.06 | 52.85 | 53.04 | 50.94 | 0.39% | 3,452,808 |
| Jan 5, 2026 | 52.79 | 52.92 | 52.76 | 52.84 | 50.75 | 0.47% | 3,620,305 |
| Jan 2, 2026 | 52.74 | 52.79 | 52.40 | 52.59 | 50.51 | 0.11% | 3,096,251 |
| Dec 31, 2025 | 52.86 | 52.86 | 52.48 | 52.53 | 50.45 | -0.55% | 2,106,449 |
| Dec 30, 2025 | 52.82 | 52.92 | 52.79 | 52.82 | 50.73 | -0.09% | 1,520,535 |
| Dec 29, 2025 | 52.85 | 52.93 | 52.74 | 52.87 | 50.78 | -0.25% | 1,984,808 |
| Dec 26, 2025 | 52.98 | 53.06 | 52.93 | 53.00 | 50.90 | 0.04% | 2,694,836 |
| Dec 24, 2025 | 52.85 | 53.01 | 52.81 | 52.98 | 50.89 | -0.73% | 1,268,093 |
| Dec 23, 2025 | 53.10 | 53.38 | 53.09 | 53.37 | 50.75 | 0.40% | 2,744,654 |
| Dec 22, 2025 | 53.07 | 53.18 | 53.00 | 53.16 | 50.55 | 0.59% | 2,683,896 |
| Dec 19, 2025 | 52.57 | 52.88 | 52.57 | 52.85 | 50.25 | 0.82% | 2,622,510 |
| Dec 18, 2025 | 52.50 | 52.70 | 52.29 | 52.42 | 49.85 | 0.73% | 1,886,286 |
| Dec 17, 2025 | 52.66 | 52.67 | 52.03 | 52.04 | 49.48 | -1.01% | 2,707,696 |
| Dec 16, 2025 | 52.63 | 52.70 | 52.28 | 52.57 | 49.99 | -0.21% | 2,413,436 |
| Dec 15, 2025 | 52.98 | 53.03 | 52.56 | 52.68 | 50.09 | -0.09% | 2,074,200 |
| Dec 12, 2025 | 53.16 | 53.16 | 52.52 | 52.73 | 50.14 | -0.79% | 2,861,679 |
| Dec 11, 2025 | 52.91 | 53.15 | 52.71 | 53.15 | 50.54 | 0.21% | 1,826,664 |
| Dec 10, 2025 | 52.71 | 53.12 | 52.62 | 53.04 | 50.44 | 0.57% | 2,384,419 |
| Dec 9, 2025 | 52.73 | 52.88 | 52.71 | 52.74 | 50.15 | -0.06% | 2,152,556 |
| Dec 8, 2025 | 52.96 | 52.96 | 52.64 | 52.77 | 50.18 | -0.23% | 2,912,227 |
| Dec 5, 2025 | 52.87 | 53.02 | 52.81 | 52.89 | 50.29 | 0.17% | 2,289,226 |
| Dec 4, 2025 | 52.84 | 52.84 | 52.60 | 52.80 | 50.21 | 0.11% | 1,895,070 |
| Dec 3, 2025 | 52.54 | 52.80 | 52.47 | 52.74 | 50.15 | 0.30% | 2,151,704 |