NEOS Enhanced Income 20+ Year Treasury Bond ETF (TLTI)
BATS: TLTI · Real-Time Price · USD
46.65
-0.17 (-0.35%)
At close: Dec 5, 2025, 4:00 PM EST
46.63
-0.02 (-0.05%)
After-hours: Dec 5, 2025, 8:00 PM EST
TLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.79 | 46.81 | 46.61 | 46.66 | 46.65 | -0.35% | 8,226 |
| Dec 4, 2025 | 46.93 | 46.93 | 46.81 | 46.82 | 46.82 | -0.70% | 5,406 |
| Dec 3, 2025 | 47.05 | 47.15 | 46.98 | 47.15 | 47.15 | 0.40% | 1,696 |
| Dec 2, 2025 | 46.81 | 46.96 | 46.74 | 46.96 | 46.96 | 0.04% | 2,209 |
| Dec 1, 2025 | 47.10 | 47.10 | 46.92 | 46.94 | 46.94 | -1.16% | 6,421 |
| Nov 28, 2025 | 47.56 | 47.56 | 47.35 | 47.49 | 47.49 | -0.30% | 3,351 |
| Nov 26, 2025 | 47.63 | 47.64 | 47.58 | 47.64 | 47.64 | -0.17% | 2,515 |
| Nov 25, 2025 | 47.76 | 47.85 | 47.71 | 47.72 | 47.48 | 0.30% | 2,131 |
| Nov 24, 2025 | 47.53 | 47.62 | 47.49 | 47.57 | 47.33 | 0.63% | 4,139 |
| Nov 21, 2025 | 47.29 | 47.29 | 47.23 | 47.27 | 47.04 | 0.25% | 5,633 |
| Nov 20, 2025 | 47.04 | 47.26 | 47.04 | 47.16 | 46.92 | 0.29% | 3,167 |
| Nov 19, 2025 | 47.16 | 47.16 | 47.01 | 47.02 | 46.79 | -0.04% | 1,628 |
| Nov 18, 2025 | 47.18 | 47.18 | 46.99 | 47.04 | 46.80 | -0.08% | 6,249 |
| Nov 17, 2025 | 47.08 | 47.19 | 47.02 | 47.08 | 46.84 | 0.06% | 6,676 |
| Nov 14, 2025 | 47.30 | 47.30 | 47.05 | 47.05 | 46.82 | -0.47% | 2,750 |
| Nov 13, 2025 | 47.46 | 47.54 | 47.27 | 47.27 | 47.04 | -0.78% | 6,507 |
| Nov 12, 2025 | 47.51 | 47.72 | 47.51 | 47.64 | 47.40 | 0.13% | 3,690 |
| Nov 11, 2025 | 47.57 | 47.73 | 47.55 | 47.58 | 47.34 | 0.52% | 6,726 |
| Nov 10, 2025 | 47.35 | 47.40 | 47.27 | 47.34 | 47.10 | 0.01% | 3,098 |
| Nov 7, 2025 | 47.16 | 47.45 | 47.16 | 47.33 | 47.09 | -0.22% | 2,757 |
| Nov 6, 2025 | 47.35 | 47.45 | 47.35 | 47.44 | 47.20 | 0.84% | 1,887 |
| Nov 5, 2025 | 47.45 | 47.45 | 47.04 | 47.04 | 46.81 | -1.02% | 1,009 |
| Nov 4, 2025 | 47.56 | 47.56 | 47.51 | 47.52 | 47.29 | 0.24% | 4,128 |
| Nov 3, 2025 | 47.35 | 47.42 | 47.35 | 47.41 | 47.18 | -0.29% | 3,899 |
| Oct 31, 2025 | 47.62 | 47.62 | 47.49 | 47.55 | 47.31 | -0.35% | 9,918 |
| Oct 30, 2025 | 47.62 | 47.80 | 47.62 | 47.72 | 47.48 | -0.47% | 3,886 |
| Oct 29, 2025 | 48.37 | 48.37 | 47.94 | 47.94 | 47.70 | -0.99% | 2,741 |
| Oct 28, 2025 | 48.33 | 48.47 | 48.33 | 48.42 | 48.18 | 0.27% | 8,470 |
| Oct 27, 2025 | 48.08 | 48.29 | 47.98 | 48.29 | 48.05 | 0.37% | 4,559 |
| Oct 24, 2025 | 48.16 | 48.19 | 48.00 | 48.11 | 47.87 | 0.09% | 4,348 |
| Oct 23, 2025 | 48.21 | 48.25 | 47.95 | 48.07 | 47.83 | -0.74% | 10,971 |
| Oct 22, 2025 | 48.41 | 48.47 | 48.30 | 48.43 | 48.19 | -0.49% | 4,177 |
| Oct 21, 2025 | 48.65 | 48.70 | 48.65 | 48.67 | 48.18 | 0.55% | 4,802 |
| Oct 20, 2025 | 48.35 | 48.40 | 48.34 | 48.40 | 47.92 | 0.40% | 2,226 |
| Oct 17, 2025 | 48.21 | 48.21 | 48.09 | 48.20 | 47.72 | -0.07% | 7,598 |
| Oct 16, 2025 | 47.85 | 48.27 | 47.85 | 48.24 | 47.76 | 0.71% | 4,838 |
| Oct 15, 2025 | 48.12 | 48.16 | 47.82 | 47.90 | 47.42 | -0.14% | 8,693 |
| Oct 14, 2025 | 47.75 | 47.96 | 47.75 | 47.96 | 47.49 | 0.36% | 777 |
| Oct 13, 2025 | 47.61 | 47.79 | 47.56 | 47.79 | 47.32 | - | 1,752 |
| Oct 10, 2025 | 47.53 | 47.79 | 47.53 | 47.79 | 47.31 | 1.37% | 1,950 |
| Oct 9, 2025 | 47.19 | 47.19 | 47.13 | 47.14 | 46.67 | -0.03% | 1,346 |
| Oct 8, 2025 | 47.33 | 47.33 | 47.16 | 47.16 | 46.69 | 0.09% | 4,546 |
| Oct 7, 2025 | 47.05 | 47.19 | 47.04 | 47.11 | 46.64 | 0.51% | 2,263 |
| Oct 6, 2025 | 47.05 | 47.05 | 46.86 | 46.87 | 46.40 | -0.67% | 8,555 |
| Oct 3, 2025 | 47.53 | 47.53 | 47.19 | 47.19 | 46.72 | -0.26% | 2,435 |
| Oct 2, 2025 | 47.17 | 47.38 | 47.17 | 47.31 | 46.84 | 0.29% | 4,616 |
| Oct 1, 2025 | 47.27 | 47.34 | 47.12 | 47.17 | 46.70 | 0.26% | 6,842 |
| Sep 30, 2025 | 47.20 | 47.25 | 47.05 | 47.05 | 46.58 | -0.28% | 4,708 |
| Sep 29, 2025 | 47.10 | 47.22 | 47.10 | 47.18 | 46.71 | 0.78% | 1,986 |
| Sep 26, 2025 | 46.90 | 46.90 | 46.79 | 46.81 | 46.35 | -0.11% | 1,961 |
| Sep 25, 2025 | 46.85 | 46.86 | 46.85 | 46.86 | 46.40 | 0.03% | 464 |
| Sep 24, 2025 | 46.90 | 46.95 | 46.84 | 46.85 | 46.38 | -0.88% | 10,079 |
| Sep 23, 2025 | 47.04 | 47.27 | 47.04 | 47.27 | 46.55 | 0.62% | 248 |
| Sep 22, 2025 | 47.05 | 47.07 | 46.95 | 46.97 | 46.26 | -0.44% | 2,199 |
| Sep 19, 2025 | 47.13 | 47.18 | 47.01 | 47.18 | 46.47 | -0.06% | 1,857 |
| Sep 18, 2025 | 47.16 | 47.32 | 47.16 | 47.21 | 46.49 | -0.99% | 3,410 |
| Sep 17, 2025 | 47.94 | 47.95 | 47.68 | 47.68 | 46.95 | -0.23% | 6,003 |
| Sep 16, 2025 | 47.87 | 47.87 | 47.73 | 47.79 | 47.06 | 0.23% | 1,923 |
| Sep 15, 2025 | 47.66 | 47.83 | 47.66 | 47.68 | 46.96 | 0.18% | 2,351 |
| Sep 12, 2025 | 47.43 | 47.59 | 47.43 | 47.59 | 46.87 | -0.34% | 3,242 |
| Sep 11, 2025 | 47.74 | 47.82 | 47.68 | 47.76 | 47.03 | 0.52% | 1,676 |
| Sep 10, 2025 | 47.66 | 47.66 | 47.35 | 47.51 | 46.79 | 0.56% | 3,806 |
| Sep 9, 2025 | 47.25 | 47.27 | 47.16 | 47.24 | 46.53 | -0.53% | 4,409 |
| Sep 8, 2025 | 47.30 | 47.51 | 47.22 | 47.50 | 46.78 | 1.30% | 2,221 |
| Sep 5, 2025 | 46.72 | 46.92 | 46.72 | 46.89 | 46.18 | 1.56% | 4,777 |
| Sep 4, 2025 | 45.97 | 46.17 | 45.91 | 46.17 | 45.47 | 0.70% | 2,626 |
| Sep 3, 2025 | 45.55 | 45.92 | 45.47 | 45.85 | 45.15 | 1.09% | 12,397 |
| Sep 2, 2025 | 45.31 | 45.43 | 45.31 | 45.35 | 44.66 | -0.92% | 2,627 |
| Aug 29, 2025 | 45.80 | 45.80 | 45.76 | 45.77 | 45.08 | -0.51% | 1,696 |
| Aug 28, 2025 | 46.00 | 46.02 | 45.95 | 46.00 | 45.31 | 0.63% | 2,169 |
| Aug 27, 2025 | 45.42 | 45.71 | 45.42 | 45.71 | 45.02 | -0.12% | 2,948 |
| Aug 26, 2025 | 45.54 | 45.77 | 45.54 | 45.77 | 45.08 | -0.11% | 782 |
| Aug 25, 2025 | 45.77 | 45.96 | 45.74 | 45.82 | 45.13 | -0.22% | 2,940 |
| Aug 22, 2025 | 45.78 | 46.04 | 45.78 | 45.92 | 45.23 | 0.70% | 3,859 |
| Aug 21, 2025 | 45.55 | 45.70 | 45.50 | 45.61 | 44.91 | -0.45% | 4,910 |
| Aug 20, 2025 | 45.78 | 45.81 | 45.78 | 45.81 | 45.12 | -0.32% | 788 |
| Aug 19, 2025 | 45.86 | 45.97 | 45.86 | 45.96 | 45.02 | 0.53% | 3,179 |
| Aug 18, 2025 | 45.82 | 45.83 | 45.61 | 45.72 | 44.78 | -0.18% | 5,448 |
| Aug 15, 2025 | 45.99 | 45.99 | 45.80 | 45.80 | 44.86 | -0.75% | 2,506 |
| Aug 14, 2025 | 46.38 | 46.38 | 46.14 | 46.15 | 45.20 | -0.73% | 2,393 |
| Aug 13, 2025 | 46.54 | 46.54 | 46.44 | 46.48 | 45.53 | 0.80% | 1,233 |
| Aug 12, 2025 | 45.98 | 46.11 | 45.96 | 46.11 | 45.17 | -0.47% | 5,183 |
| Aug 11, 2025 | 46.42 | 46.45 | 46.33 | 46.33 | 45.38 | 0.09% | 2,217 |
| Aug 8, 2025 | 46.33 | 46.33 | 46.27 | 46.29 | 45.34 | -0.46% | 6,840 |
| Aug 7, 2025 | 46.71 | 46.71 | 46.49 | 46.50 | 45.55 | -0.09% | 2,102 |
| Aug 6, 2025 | 46.67 | 46.67 | 46.44 | 46.54 | 45.59 | -0.57% | 6,392 |
| Aug 5, 2025 | 46.74 | 46.83 | 46.73 | 46.80 | 45.85 | 0.37% | 2,007 |
| Aug 4, 2025 | 46.47 | 46.65 | 46.47 | 46.63 | 45.68 | 0.37% | 2,389 |
| Aug 1, 2025 | 46.39 | 46.53 | 46.32 | 46.46 | 45.51 | 1.18% | 4,448 |
| Jul 31, 2025 | 46.00 | 46.00 | 45.91 | 45.91 | 44.98 | 0.21% | 190 |
| Jul 30, 2025 | 45.83 | 45.83 | 45.79 | 45.82 | 44.88 | -0.59% | 507 |
| Jul 29, 2025 | 45.56 | 46.09 | 45.56 | 46.09 | 45.15 | 1.55% | 1,495 |
| Jul 28, 2025 | 45.60 | 45.60 | 45.36 | 45.39 | 44.46 | -0.47% | 5,482 |
| Jul 25, 2025 | 45.39 | 45.60 | 45.39 | 45.60 | 44.67 | 0.55% | 5,305 |
| Jul 24, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 44.43 | -0.15% | 169 |
| Jul 23, 2025 | 45.60 | 45.60 | 45.34 | 45.42 | 44.49 | -1.16% | 5,874 |
| Jul 22, 2025 | 45.70 | 45.98 | 45.70 | 45.96 | 44.77 | 0.68% | 4,000 |
| Jul 21, 2025 | 45.79 | 45.79 | 45.65 | 45.65 | 44.47 | 0.86% | 313 |
| Jul 18, 2025 | 45.33 | 45.33 | 45.26 | 45.26 | 44.09 | 0.13% | 1,469 |
| Jul 17, 2025 | 45.32 | 45.32 | 45.20 | 45.20 | 44.04 | 0.06% | 1,503 |