NEOS Boosted Bitcoin High Income ETF (XBCI)
NASDAQ: XBCI · Real-Time Price · USD
40.15
-2.13 (-5.04%)
At close: Mar 6, 2026, 4:00 PM EST
40.35
+0.20 (0.51%)
After-hours: Mar 6, 2026, 7:35 PM EST
XBCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.73 | 40.73 | 40.01 | 40.15 | 40.15 | -5.05% | 25,164 |
| Mar 5, 2026 | 43.38 | 43.38 | 42.02 | 42.28 | 42.28 | -3.11% | 9,021 |
| Mar 4, 2026 | 42.80 | 44.23 | 42.33 | 43.64 | 43.64 | 4.61% | 97,611 |
| Mar 3, 2026 | 40.97 | 42.11 | 40.09 | 41.72 | 40.36 | -1.66% | 33,723 |
| Mar 2, 2026 | 39.88 | 42.83 | 39.86 | 42.42 | 41.04 | 6.36% | 25,147 |
| Feb 27, 2026 | 40.45 | 40.45 | 39.40 | 39.88 | 38.58 | -3.70% | 28,218 |
| Feb 26, 2026 | 42.16 | 42.16 | 40.76 | 41.41 | 40.07 | -3.71% | 18,484 |
| Feb 25, 2026 | 40.80 | 43.15 | 40.38 | 43.01 | 41.61 | 10.91% | 25,399 |
| Feb 24, 2026 | 37.31 | 38.85 | 37.31 | 38.78 | 37.52 | 0.34% | 13,513 |
| Feb 23, 2026 | 40.54 | 40.54 | 38.38 | 38.65 | 37.39 | -7.54% | 27,985 |
| Feb 20, 2026 | 41.30 | 41.95 | 40.87 | 41.80 | 40.44 | 1.42% | 23,591 |
| Feb 19, 2026 | 40.06 | 41.22 | 40.06 | 41.21 | 39.87 | 2.07% | 11,602 |
| Feb 18, 2026 | 40.97 | 42.16 | 40.38 | 40.38 | 39.06 | -3.38% | 25,304 |
| Feb 17, 2026 | 42.21 | 42.21 | 40.79 | 41.79 | 40.43 | -2.16% | 18,905 |
| Feb 13, 2026 | 41.49 | 43.28 | 41.22 | 42.71 | 41.32 | 7.82% | 8,969 |
| Feb 12, 2026 | 42.21 | 42.21 | 39.61 | 39.61 | 38.33 | -4.91% | 18,635 |
| Feb 11, 2026 | 42.31 | 42.32 | 40.10 | 41.66 | 40.30 | -2.76% | 32,997 |
| Feb 10, 2026 | 43.01 | 43.80 | 42.20 | 42.84 | 41.45 | -4.17% | 31,025 |
| Feb 9, 2026 | 43.32 | 44.85 | 43.13 | 44.70 | 43.25 | 0.99% | 13,242 |
| Feb 6, 2026 | 41.60 | 45.19 | 41.41 | 44.27 | 42.83 | 14.92% | 26,812 |
| Feb 5, 2026 | 43.45 | 44.62 | 38.48 | 38.52 | 37.27 | -17.94% | 16,001 |
| Feb 4, 2026 | 47.63 | 47.63 | 46.51 | 46.94 | 45.41 | -5.07% | 15,023 |