Dark

NEHI
NEOS Ethereum High Income ETF
stock BATS ETF

At Close

Oct 1, 2026 3:30:26 PM EDT

33.83USD+0.416%(+0.14)52,188

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:54:30 AM EDT

34.60USD+2.095%(+0.71)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

33.70USD+0.030%(+0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	33.6900	33.9700	33.541300	33.8000	+0.297%	52,216	0.000%
2026-09-30	34.2900	34.2900	33.685000	33.7000	-0.561%	88,894	+0.297%
2026-09-29	34.2600	34.3800	33.642000	33.8900	+0.624%	46,931	-0.266%
2026-09-28	33.8700	34.1100	33.425000	33.6800	-0.561%	94,161	+0.356%
2026-09-25	33.9300	34.0000	33.595000	33.8700	+0.059%	81,460	-0.207%
2026-09-24	33.4700	33.8900	33.340000	33.8500	+0.460%	51,382	-0.148%
2026-09-23	34.0600	34.1299	33.330000	33.6950	-1.821%	55,841	+0.312%
2026-09-22	34.2500	34.4500	34.040000	34.3200	-0.377%	50,552	-1.515%
2026-09-21	34.1000	34.5100	33.890000	34.4500	+3.969%	118,198	-1.887%
2026-09-18	31.7500	33.2200	31.660200	33.1350	+6.784%	124,468	+2.007%
2026-09-17	31.0700	31.3250	30.825000	31.0300	+1.604%	76,653	+8.927%
2026-09-16	30.4400	30.7600	30.090000	30.5400	-2.796%	70,060	+10.675%
2026-09-15	32.2000	32.2000	30.760000	31.4186	-4.590%	171,378	+7.580%
2026-09-14	32.5100	32.9800	32.300000	32.9300	+0.031%	111,717	+2.642%
2026-09-11	32.4400	34.1400	32.300000	32.9199	+2.971%	73,906	+2.673%
2026-09-10	31.3500	32.0500	31.350000	31.9700	-0.063%	45,460	+5.724%
2026-09-09	32.6000	32.6000	31.960000	31.9900	-0.296%	44,431	+5.658%
2026-09-08	31.9100	32.3900	31.655000	32.0850	+0.611%	75,883	+5.345%
2026-09-04	31.7900	31.9790	31.475400	31.8900	-2.118%	69,361	+5.989%
2026-09-03	31.5000	32.6100	31.440000	32.5800	+4.972%	54,204	+3.745%
2026-09-02	31.1000	31.2500	30.910000	31.0369	-1.093%	36,616	+8.903%
2026-09-01	31.7200	31.8300	31.150100	31.3800	-2.213%	52,180	+7.712%
2026-08-31	31.8000	32.2099	31.730000	32.0900	+1.196%	55,500	+5.329%
2026-08-28	32.3100	32.4600	31.529700	31.7108	-1.672%	121,506	+6.588%
2026-08-27	32.1900	32.5000	32.095000	32.2500	+0.718%	59,153	+4.806%
2026-08-26	31.8600	32.0700	31.710000	32.0200	+0.439%	40,669	+5.559%
2026-08-25	31.8000	32.1000	31.543500	31.8800	-0.125%	56,747	+6.023%
2026-08-24	32.3400	32.4700	31.850000	31.9200	+1.462%	90,113	+5.890%
2026-08-21	31.1400	31.6800	31.030000	31.4600	+2.676%	106,081	+7.438%
2026-08-20	30.4400	30.9500	30.070000	30.6400	+7.058%	164,232	+10.313%
2026-08-19	26.7850	28.6200	26.540000	28.6200	+5.182%	122,109	+18.099%
2026-08-18	27.0000	27.2800	26.910000	27.2100	+0.221%	123,252	+24.219%
2026-08-17	26.9800	27.2200	26.980000	27.1500	+1.533%	132,440	+24.494%
2026-08-14	26.6100	26.8300	26.507223	26.7400	-0.209%	85,943	+26.402%
2026-08-13	26.8100	26.9150	26.500000	26.7961	+0.360%	62,832	+26.138%
2026-08-12	27.0600	27.1000	26.670000	26.7000	-0.261%	45,001	+26.592%
2026-08-11	26.7350	26.8200	26.399400	26.7700	+0.337%	44,578	+26.261%
2026-08-10	27.0000	27.0299	26.510000	26.6800	-1.731%	94,762	+26.687%
2026-08-07	27.1400	27.3500	27.000000	27.1500	+0.742%	73,713	+24.494%
2026-08-06	26.8900	27.1583	26.840000	26.9500	-0.663%	48,006	+25.417%
2026-08-05	26.5500	27.1800	26.383800	27.1300	+1.912%	42,455	+24.585%
2026-08-04	26.5100	26.6500	26.300000	26.6210	+0.419%	47,393	+26.967%
2026-08-03	26.0300	26.5400	26.000000	26.5100	+0.341%	47,219	+27.499%
2026-07-31	26.7000	26.7000	26.300000	26.4200	-2.076%	44,730	+27.933%
2026-07-30	27.0500	27.1000	26.830100	26.9800	+1.200%	34,039	+25.278%
2026-07-29	26.8000	27.0400	26.600000	26.6600	-1.149%	23,051	+26.782%
2026-07-28	26.5600	26.9800	26.300000	26.9700	-0.553%	31,409	+25.324%
2026-07-27	27.4000	27.7100	26.985100	27.1200	+2.650%	63,522	+24.631%
2026-07-24	26.2600	26.4300	26.100000	26.4200	-0.264%	57,634	+27.933%
2026-07-23	26.7100	26.8400	26.400000	26.4900	-1.816%	46,412	+27.595%
2026-07-22	26.9500	27.2300	26.925000	26.9800	-2.634%	37,023	+25.278%
2026-07-21	27.6800	28.0800	27.620000	27.7100	+0.984%	108,075	+21.978%
2026-07-20	27.0600	27.5800	26.900000	27.4400	+2.007%	101,784	+23.178%
2026-07-17	26.5200	26.9000	26.350000	26.9000	-1.030%	35,781	+25.651%
2026-07-16	27.1100	27.3000	27.059900	27.1800	-1.842%	30,258	+24.356%
2026-07-15	27.6700	27.7900	27.470000	27.6900	+1.876%	43,032	+22.066%
2026-07-14	27.0600	27.2292	26.900100	27.1800	+4.827%	30,992	+24.356%
2026-07-13	25.9300	26.0600	25.740000	25.9284	-1.037%	30,486	+30.359%
2026-07-10	26.2694	26.3700	26.050000	26.2000	+2.144%	34,529	+29.008%
2026-07-09	25.4400	25.7100	25.440000	25.6500	+0.431%	32,032	+31.774%
2026-07-08	25.4800	25.5700	25.210000	25.5400	-1.995%	27,716	+32.341%
2026-07-07	25.8500	26.2899	25.750000	26.0600	-0.306%	39,985	+29.701%
2026-07-06	25.4100	26.2200	25.400000	26.1400	+4.644%	65,562	+29.304%
2026-07-02	24.5612	25.2200	24.561200	24.9800	+4.694%	59,043	+35.308%
2026-07-01	23.4300	24.0199	23.370000	23.8600	+1.102%	26,355	+41.660%
2026-06-30	23.3200	23.6000	23.220000	23.6000	-2.560%	78,846	+43.220%
2026-06-29	23.4800	24.2900	23.260000	24.2200	+2.932%	54,262	+39.554%
2026-06-26	22.9300	23.7000	22.860000	23.5300	+1.291%	38,525	+43.646%
2026-06-25	24.3400	24.3700	23.111100	23.2300	-2.024%	80,912	+45.502%
2026-06-24	24.7200	24.7419	23.320000	23.7100	-4.361%	61,028	+42.556%
2026-06-23	24.6300	24.9200	24.625000	24.7911	-4.466%	39,477	+36.339%
2026-06-22	26.2000	26.4700	25.790000	25.9500	+1.885%	56,273	+30.250%
2026-06-18	26.0000	26.1138	25.010000	25.4700	-1.850%	45,628	+32.705%
2026-06-17	26.1600	26.6800	25.800000	25.9500	-3.388%	72,456	+30.250%
2026-06-16	26.9700	26.9700	26.400000	26.8600	-3.762%	62,097	+25.838%
2026-06-15	27.9300	28.2300	27.630000	27.9100	+9.322%	118,307	+21.104%
2026-06-12	25.5400	25.8900	25.320000	25.5300	-0.970%	69,959	+32.393%
2026-06-11	25.2000	25.9000	25.025000	25.7800	+3.203%	40,686	+31.109%
2026-06-10	25.1300	25.5200	24.915000	24.9800	-1.615%	56,196	+35.308%
2026-06-09	25.5000	25.8300	24.770000	25.3900	-1.779%	51,545	+33.123%
2026-06-08	25.8200	26.0500	25.670000	25.8500	+7.529%	78,078	+30.754%
2026-06-05	25.4900	25.7700	23.655000	24.0400	-10.963%	205,261	+40.599%
2026-06-04	26.9300	27.3500	26.740000	27.0000	-1.496%	78,571	+25.185%
2026-06-03	28.5100	28.5600	27.410000	27.4100	-5.418%	91,301	+23.313%
2026-06-02	29.9550	30.0297	28.710000	28.9800	-4.420%	173,493	+16.632%
2026-06-01	29.9900	30.3500	29.640000	30.3200	-0.574%	98,078	+11.478%
2026-05-29	30.2100	30.8699	29.949900	30.4950	+0.181%	81,500	+10.838%
2026-05-28	30.1300	30.6400	29.760000	30.4400	-1.870%	131,991	+11.038%
2026-05-27	31.2100	31.3350	30.900000	31.0200	-0.736%	76,464	+8.962%
2026-05-26	31.8600	32.3488	31.140000	31.2500	+0.128%	116,756	+8.160%
2026-05-22	32.2300	32.2300	31.210000	31.2100	-3.464%	116,548	+8.299%
2026-05-21	32.0100	32.4750	31.745000	32.3300	+0.186%	69,824	+4.547%
2026-05-20	32.1100	32.3900	31.920000	32.2700	-1.616%	89,857	+4.741%
2026-05-19	32.7300	33.0000	32.530000	32.8000	-0.030%	104,307	+3.049%
2026-05-18	33.2100	33.5000	32.270000	32.8100	-4.539%	205,723	+3.017%
2026-05-15	34.6100	34.9700	34.040000	34.3700	-2.800%	170,864	-1.658%
2026-05-14	34.8300	35.5500	34.581800	35.3600	+1.609%	82,526	-4.412%
2026-05-13	35.1200	35.1200	34.530000	34.8000	-0.855%	83,600	-2.874%
2026-05-12	35.1100	35.1800	34.760000	35.1000	-2.201%	95,764	-3.704%
2026-05-11	35.5000	35.9300	35.397300	35.8900	+1.298%	132,964	-5.823%
2026-05-08	34.9900	35.5299	34.810000	35.4300	+0.940%	60,187	-4.601%
2026-05-07	35.5500	35.5500	34.970000	35.1000	-1.955%	56,244	-3.704%
2026-05-06	36.2700	36.5900	35.700000	35.8000	-0.804%	80,658	-5.587%
2026-05-05	36.3700	36.4100	35.910100	36.0900	+0.473%	65,293	-6.345%
2026-05-04	35.5500	36.1200	35.510000	35.9200	+2.103%	67,405	-5.902%
2026-05-01	35.2100	35.4500	35.060100	35.1800	+1.150%	96,802	-3.923%
2026-04-30	34.8800	34.8800	34.515300	34.7800	+1.547%	63,641	-2.818%
2026-04-29	35.2400	35.2400	34.140000	34.2500	-2.644%	86,275	-1.314%
2026-04-28	34.7400	35.1900	34.620100	35.1800	+0.572%	41,409	-3.923%
2026-04-27	35.2800	35.4600	34.700000	34.9800	-0.963%	107,568	-3.373%
2026-04-24	35.3400	35.3400	35.080000	35.3200	+0.341%	39,969	-4.304%
2026-04-23	35.2700	35.4600	34.770000	35.2000	-3.084%	67,827	-3.977%
2026-04-22	36.2500	36.3600	35.940000	36.3200	+0.609%	37,987	-6.938%
2026-04-21	36.0100	36.2400	35.740100	36.1000	-1.123%	64,576	-6.371%
2026-04-20	36.0600	36.5100	35.650000	36.5100	-2.144%	124,064	-7.423%
2026-04-17	37.0000	37.5742	36.870100	37.3100	+2.303%	90,147	-9.408%
2026-04-16	36.3300	36.4700	35.680000	36.4700	-0.355%	83,378	-7.321%
2026-04-15	36.1900	36.6800	35.900000	36.6000	+1.610%	61,998	-7.650%
2026-04-14	36.6500	36.9600	35.862000	36.0200	+2.359%	91,182	-6.163%
2026-04-13	34.4300	35.2300	34.170000	35.1900	+0.114%	80,914	-3.950%
2026-04-10	34.8050	35.3750	34.492600	35.1500	+1.502%	70,819	-3.841%
2026-04-09	33.9378	34.7500	33.860000	34.6300	+0.319%	44,527	-2.397%
2026-04-08	35.1800	35.1800	34.370000	34.5200	+4.227%	37,975	-2.086%
2026-04-07	32.8200	33.2200	32.450000	33.1200	-1.223%	31,952	+2.053%
2026-04-06	33.6200	33.9900	33.430000	33.5300	+3.680%	31,182	+0.805%
2026-04-02	31.9600	32.4900	31.694500	32.3400	-2.970%	33,048	+4.515%
2026-04-01	33.5000	33.6500	33.170000	33.3300	+1.123%	31,366	+1.410%
2026-03-31	32.3400	33.1800	32.280000	32.9600	+2.583%	35,671	+2.549%
2026-03-30	32.7500	32.7500	32.020000	32.1300	+1.968%	24,286	+5.198%
2026-03-27	31.3700	31.6900	31.183900	31.5100	-2.597%	62,441	+7.268%
2026-03-26	32.6800	32.7500	32.155000	32.3500	-4.488%	35,639	+4.482%
2026-03-25	33.9800	34.1200	33.615000	33.8700	+1.911%	36,862	-0.207%
2026-03-24	33.5700	33.5700	33.010000	33.2350	-0.434%	79,789	+1.700%
2026-03-23	33.5000	33.8600	33.220000	33.3800	+0.120%	79,416	+1.258%
2026-03-20	33.4000	33.4000	32.920000	33.3400	+0.331%	41,120	+1.380%
2026-03-19	33.0000	33.3299	32.800000	33.2300	-1.976%	80,803	+1.715%
2026-03-18	34.4900	34.6500	33.670000	33.9000	-6.740%	92,936	-0.295%
2026-03-17	36.3600	36.6600	36.120000	36.3500	-0.520%	100,925	-7.015%
2026-03-16	35.9500	36.5400	35.580000	36.5400	+8.588%	78,845	-7.499%
2026-03-13	34.7100	34.8500	33.510000	33.6500	+2.093%	65,335	+0.446%
2026-03-12	32.9800	33.2700	32.710000	32.9600	-1.051%	26,621	+2.549%
2026-03-11	33.1600	33.3100	32.740000	33.3100	+2.021%	35,465	+1.471%
2026-03-10	32.9600	33.3800	32.590000	32.6500	+0.123%	46,048	+3.522%
2026-03-09	32.4100	32.7100	32.150000	32.6100	+2.194%	63,971	+3.649%
2026-03-06	32.2500	32.2500	31.610000	31.9100	-4.030%	57,833	+5.923%
2026-03-05	33.3900	33.6034	32.800000	33.2500	-2.635%	75,773	+1.654%
2026-03-04	33.3200	34.2500	33.020000	34.1500	+8.344%	45,344	-1.025%
2026-03-03	31.5000	32.0500	31.080000	31.5200	-3.785%	56,774	+7.234%
2026-03-02	31.1000	32.7800	31.100000	32.7600	+5.067%	59,437	+3.175%
2026-02-27	31.5400	31.6400	30.910100	31.1800	-5.199%	73,309	+8.403%
2026-02-26	33.4100	33.4100	32.105000	32.8900	-1.320%	35,906	+2.767%
2026-02-25	31.9100	33.4800	31.750000	33.3300	+11.808%	50,681	+1.410%
2026-02-24	29.3500	29.9300	29.080000	29.8100	-0.600%	62,673	+13.385%
2026-02-23	31.0800	31.0800	29.790000	29.9900	-5.632%	75,998	+12.704%
2026-02-20	31.3500	32.0400	31.171300	31.7800	+1.794%	64,999	+6.356%
2026-02-19	31.1700	31.3850	30.920000	31.2200	-0.983%	44,380	+8.264%
2026-02-18	31.8200	32.1550	31.340000	31.5300	-5.258%	54,494	+7.199%
2026-02-17	33.1300	33.3200	32.400000	33.2800	-1.916%	81,034	+1.562%
2026-02-13	32.7805	34.1000	32.610100	33.9300	+6.732%	44,567	-0.383%
2026-02-12	33.0700	33.0700	31.600000	31.7900	-2.245%	35,288	+6.323%
2026-02-11	33.1000	33.1000	31.900000	32.5200	-3.041%	44,791	+3.936%
2026-02-10	33.7550	33.8100	33.370000	33.5400	-4.878%	57,851	+0.775%
2026-02-09	33.6900	35.3600	33.460000	35.2600	+2.919%	48,112	-4.141%
2026-02-06	32.1750	34.4700	32.175000	34.2600	+10.161%	70,268	-1.343%
2026-02-05	34.4700	34.5700	30.595000	31.1000	-13.515%	116,953	+8.682%
2026-02-04	36.5000	36.5000	34.440000	35.9600	-5.094%	63,665	-6.007%
2026-02-03	38.5000	38.5000	35.180000	37.8900	-1.199%	118,886	-10.794%
2026-02-02	38.4500	39.2500	38.350000	38.3500	-12.273%	134,342	-11.864%
2026-01-30	44.5800	44.8400	42.950000	43.7150	-4.134%	70,578	-22.681%
2026-01-29	47.5600	47.5600	44.900000	45.6000	-6.844%	118,554	-25.877%
2026-01-28	48.8550	49.1000	48.380100	48.9500	+0.472%	42,122	-30.950%
2026-01-27	47.4650	48.8800	47.210000	48.7200	+3.133%	43,180	-30.624%
2026-01-26	47.0900	47.7300	46.680000	47.2400	-0.964%	48,438	-28.450%
2026-01-23	47.6600	48.6500	47.145000	47.7000	+0.168%	52,386	-29.140%
2026-01-22	48.3200	48.3800	47.170000	47.6200	-3.054%	71,958	-29.021%
2026-01-21	48.2800	49.6500	46.490100	49.1200	-2.346%	79,183	-31.189%
2026-01-20	52.0000	52.0000	49.735000	50.3000	-6.783%	124,510	-32.803%
2026-01-16	54.3500	54.6000	53.410000	53.9600	+0.559%	58,193	-37.361%
2026-01-15	54.8100	54.8100	53.660000	53.6600	-2.348%	47,435	-37.011%
2026-01-14	53.7300	55.0700	53.730000	54.9500	+4.111%	82,421	-38.490%
2026-01-13	52.1800	52.7900	51.630000	52.7800	+2.875%	52,774	-35.961%
2026-01-12	50.8000	51.7100	50.800000	51.3050	+1.034%	52,098	-34.119%
2026-01-09	51.1700	51.4154	50.500000	50.7800	-0.498%	24,889	-33.438%
2026-01-08	50.5600	51.3600	50.500000	51.0341	-0.885%	26,323	-33.770%
2026-01-07	52.4700	52.4700	51.210100	51.4900	-2.757%	23,147	-34.356%
2026-01-06	53.8400	53.8400	52.170000	52.9500	+0.208%	42,933	-36.166%
2026-01-05	51.8900	52.9500	51.652500	52.8400	+3.365%	66,228	-36.033%
2026-01-02	49.9200	51.3300	49.839000	51.1200	+4.008%	31,417	-33.881%
2025-12-31	49.7100	49.7100	48.949500	49.1499	+0.526%	44,663	-31.231%
2025-12-30	49.0400	49.6400	48.892800	48.8928	+0.935%	21,391	-30.869%
2025-12-29	48.6900	48.8390	48.269900	48.4399	+0.237%	31,592	-30.223%
2025-12-26	49.3900	49.4100	48.009900	48.3252	-0.114%	29,592	-30.057%
2025-12-24	48.5700	48.5700	47.840000	48.3803	-3.872%	12,884	-30.137%
2025-12-23	50.2000	50.4100	49.377300	50.3292	-0.017%	16,514	-32.842%
2025-12-22	51.2000	51.7500	50.337900	50.3379	-0.416%	17,271	-32.854%
2025-12-19	50.2900	50.7000	49.976400	50.5480	+6.867%	11,737	-33.133%
2025-12-18	49.8857	50.3870	47.140900	47.3000	-1.067%	8,764	-28.541%
2025-12-17	50.0400	50.9086	47.510000	47.8101	-4.227%	14,959	-29.304%
2025-12-16	49.1500	50.1600	49.150000	49.9200	+0.584%	11,525	-32.292%
2025-12-15	52.5600	52.5600	49.470000	49.6300	-4.084%	61,125	-31.896%
2025-12-12	54.0400	54.0400	51.360000	51.7434	-3.503%	13,426	-34.678%
2025-12-11	53.4700	53.6479	52.899400	53.6220	-3.453%	13,833	-36.966%
2025-12-10	55.2200	56.3400	54.795000	55.5400	+1.182%	17,907	-39.143%
2025-12-09	52.0400	55.8200	52.040000	54.8910	+4.714%	19,533	-38.423%
2025-12-08	52.5900	52.7399	51.777000	52.4200	+3.311%	8,849	-35.521%
2025-12-05	52.0900	52.4900	50.290000	50.7400	-3.079%	34,412	-33.386%
2025-12-04	52.8276	53.3500	51.980000	52.3518	+0.403%	9,803	-35.437%
2025-12-03	51.2000	52.1500	50.980300	52.1419	0.000%	19,112	-35.177%

.dark-mode .Rh8ygM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rh8ygM{ color: #333333; background-color: white; border: 2px solid #333333; }NEHINEOS Ethereum High Income ETFstock BATS ETF

NEHI
NEOS Ethereum High Income ETF
stock BATS ETF