Dark

SPYI
NEOS S&P 500 High Income ETF
stock BATS ETF

At Close

May 8, 2026 3:59:50 PM EDT

53.39USD+0.489%(+0.26)2,878,772

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2026 9:17:28 AM EDT

53.28USD+0.282%(+0.15)90

After-hours

May 7, 2026 4:24:53 PM EDT

53.16USD+0.113%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	53.3000	53.4200	53.2700	53.4100	+0.527%	2,878,772	0.000%
2026-05-07	53.2800	53.3300	53.0150	53.1300	-0.132%	2,597,012	+0.527%
2026-05-06	52.9400	53.2500	52.9400	53.2000	+0.949%	2,747,357	+0.395%
2026-05-05	52.6200	52.7800	52.6100	52.7000	+0.573%	2,660,830	+1.347%
2026-05-04	52.5000	52.6300	52.2100	52.4000	-0.219%	2,836,338	+1.927%
2026-05-01	52.5600	52.7600	52.5150	52.5150	+0.219%	2,213,367	+1.704%
2026-04-30	52.2700	52.4600	52.1000	52.4000	+0.499%	2,224,210	+1.927%
2026-04-29	52.1500	52.1686	52.0050	52.1400	-0.019%	2,583,997	+2.436%
2026-04-28	52.1300	52.1800	52.0300	52.1500	-0.239%	2,137,849	+2.416%
2026-04-27	52.1800	52.2900	52.1500	52.2750	+0.144%	2,782,339	+2.171%
2026-04-24	52.1000	52.2250	51.9900	52.2000	+0.443%	3,006,279	+2.318%
2026-04-23	52.0000	52.1300	51.6700	51.9700	-0.211%	4,114,730	+2.771%
2026-04-22	52.0000	52.1000	51.9500	52.0800	-0.402%	2,491,426	+2.554%
2026-04-21	52.6100	52.6200	52.2100	52.2900	-0.381%	4,078,370	+2.142%
2026-04-20	52.5000	52.5500	52.3700	52.4900	-0.114%	3,153,257	+1.753%
2026-04-17	52.3600	52.6400	52.3600	52.5500	+0.670%	3,855,545	+1.637%
2026-04-16	52.1300	52.2200	52.0219	52.2000	+0.192%	2,964,525	+2.318%
2026-04-15	51.9400	52.1200	51.8600	52.1000	+0.463%	5,408,766	+2.514%
2026-04-14	51.5800	51.8600	51.5650	51.8600	+0.758%	3,690,736	+2.989%
2026-04-13	51.0100	51.4800	50.9700	51.4700	+0.704%	4,998,721	+3.769%
2026-04-10	51.2100	51.2450	51.0550	51.1100	-0.029%	3,738,979	+4.500%
2026-04-09	50.8200	51.1800	50.7833	51.1250	+0.501%	4,838,863	+4.469%
2026-04-08	50.9300	51.0100	50.6400	50.8700	+1.883%	5,814,522	+4.993%
2026-04-07	49.8300	49.9300	49.4100	49.9300	0.000%	5,560,794	+6.970%
2026-04-06	49.7700	49.9600	49.7050	49.9300	+0.422%	3,650,806	+6.970%
2026-04-02	49.0900	49.8150	49.0050	49.7200	+0.151%	5,750,129	+7.422%
2026-04-01	49.6100	49.8700	49.5150	49.6450	+0.557%	4,313,345	+7.584%
2026-03-31	48.5000	49.4300	48.4350	49.3700	+2.908%	5,845,756	+8.183%
2026-03-30	48.5400	48.5900	47.7700	47.9750	-0.343%	4,209,099	+11.329%
2026-03-27	48.7400	48.7650	48.0550	48.1400	-1.695%	6,071,652	+10.947%
2026-03-26	49.4500	49.6800	48.9400	48.9700	-1.696%	4,528,642	+9.067%
2026-03-25	49.9500	50.1199	49.6400	49.8150	+0.515%	4,347,261	+7.217%
2026-03-24	49.4100	49.8268	49.3100	49.5600	-0.302%	4,813,705	+7.768%
2026-03-23	49.8300	50.2301	49.6001	49.7100	+0.893%	7,358,684	+7.443%
2026-03-20	49.8400	49.8400	48.9198	49.2700	-1.272%	7,404,265	+8.403%
2026-03-19	49.7100	50.1300	49.5300	49.9050	-0.250%	6,157,051	+7.023%
2026-03-18	50.5300	50.6050	50.0000	50.0300	-2.285%	4,810,465	+6.756%
2026-03-17	51.2800	51.4300	51.1350	51.2000	+0.294%	3,510,208	+4.316%
2026-03-16	51.0000	51.2500	50.9100	51.0500	+1.029%	4,421,044	+4.623%
2026-03-13	51.0000	51.2300	50.4700	50.5300	-0.512%	7,282,410	+5.700%
2026-03-12	51.1400	51.1600	50.7700	50.7900	-1.340%	4,837,538	+5.158%
2026-03-11	51.5300	51.7300	51.2800	51.4800	-0.058%	4,677,833	+3.749%
2026-03-10	51.5500	51.9396	51.3700	51.5100	-0.174%	5,950,929	+3.689%
2026-03-09	50.8000	51.6900	50.5000	51.6000	+0.880%	9,026,111	+3.508%
2026-03-06	51.2100	51.4179	50.9900	51.1500	-1.217%	5,198,063	+4.418%
2026-03-05	51.8200	52.0400	51.3850	51.7800	-0.461%	5,816,433	+3.148%
2026-03-04	51.7800	52.1300	51.6550	52.0200	+0.638%	3,898,346	+2.672%
2026-03-03	51.4100	51.8500	50.9700	51.6900	-0.730%	10,743,776	+3.328%
2026-03-02	51.6000	52.2050	51.5599	52.0700	-0.038%	8,048,850	+2.573%
2026-02-27	51.8800	52.1200	51.7500	52.0900	-0.382%	3,416,365	+2.534%
2026-02-26	52.5500	52.5501	51.9400	52.2900	-0.419%	3,554,719	+2.142%
2026-02-25	52.2900	52.5400	52.2900	52.5100	+0.729%	3,457,143	+1.714%
2026-02-24	51.7300	52.1850	51.6050	52.1300	+0.695%	3,677,912	+2.455%
2026-02-23	52.1400	52.2650	51.6100	51.7700	-0.881%	5,572,163	+3.168%
2026-02-20	51.7900	52.2600	51.7150	52.2300	+0.616%	9,007,036	+2.259%
2026-02-19	51.8400	51.9900	51.6850	51.9100	-0.173%	4,996,172	+2.890%
2026-02-18	51.8400	52.1900	51.7700	52.0000	-0.555%	3,721,849	+2.712%
2026-02-17	52.0850	52.4300	51.7800	52.2900	+0.192%	5,500,458	+2.142%
2026-02-13	52.2500	52.5000	51.8800	52.1900	+0.058%	4,856,217	+2.338%
2026-02-12	52.9900	53.0499	52.0900	52.1600	-1.268%	3,760,478	+2.396%
2026-02-11	53.1000	53.1300	52.6500	52.8300	0.000%	3,896,174	+1.098%
2026-02-10	53.0200	53.0800	52.8012	52.8300	-0.189%	2,597,168	+1.098%
2026-02-09	52.6400	53.0400	52.5699	52.9300	+0.417%	3,146,272	+0.907%
2026-02-06	52.1000	52.8101	52.0800	52.7100	+1.698%	3,685,557	+1.328%
2026-02-05	52.1200	52.2300	51.7000	51.8300	-1.088%	6,460,661	+3.048%
2026-02-04	52.6900	52.7390	52.1101	52.4000	-0.418%	5,935,457	+1.927%
2026-02-03	53.0500	53.0550	52.2600	52.6200	-0.661%	5,610,356	+1.501%
2026-02-02	52.6000	53.0500	52.5850	52.9700	+0.493%	4,951,498	+0.831%
2026-01-30	52.7700	52.8550	52.4399	52.7100	-0.208%	4,574,828	+1.328%
2026-01-29	52.9000	52.9310	52.2500	52.8200	-0.076%	4,244,207	+1.117%
2026-01-28	52.9400	52.9800	52.7850	52.8600	-0.019%	3,315,968	+1.040%
2026-01-27	52.8000	52.9300	52.7700	52.8700	+0.304%	2,654,828	+1.021%
2026-01-26	52.5800	52.7999	52.5600	52.7100	+0.362%	3,649,401	+1.328%
2026-01-23	52.4400	52.6100	52.3823	52.5200	+0.086%	4,244,083	+1.695%
2026-01-22	52.5200	52.5854	52.3400	52.4750	+0.450%	4,189,532	+1.782%
2026-01-21	51.9200	52.4200	51.7700	52.2400	-0.038%	5,328,836	+2.240%
2026-01-20	52.5000	52.7050	52.1800	52.2600	-1.582%	7,106,699	+2.201%
2026-01-16	53.2300	53.2640	53.0100	53.1000	-0.038%	4,051,786	+0.584%
2026-01-15	53.3000	53.3000	53.0650	53.1200	+0.208%	2,945,734	+0.546%
2026-01-14	53.0000	53.0500	52.7400	53.0100	-0.301%	4,445,949	+0.755%
2026-01-13	53.2700	53.2900	53.0500	53.1700	-0.150%	3,559,682	+0.451%
2026-01-12	53.0000	53.2900	53.0000	53.2500	+0.113%	3,018,519	+0.300%
2026-01-09	53.0200	53.2500	52.9400	53.1900	+0.472%	2,802,480	+0.414%
2026-01-08	52.8900	53.0000	52.8101	52.9400	+0.019%	2,602,009	+0.888%
2026-01-07	53.0700	53.1500	52.9100	52.9300	-0.207%	2,481,866	+0.907%
2026-01-06	52.8900	53.0600	52.8497	53.0400	+0.388%	3,450,699	+0.698%
2026-01-05	52.7900	52.9200	52.7601	52.8350	+0.466%	3,616,776	+1.088%
2026-01-02	52.7400	52.7850	52.3950	52.5900	+0.114%	3,090,599	+1.559%
2025-12-31	52.8600	52.8600	52.4750	52.5300	-0.549%	2,104,821	+1.675%
2025-12-30	52.8200	52.9200	52.7882	52.8200	-0.095%	1,520,128	+1.117%
2025-12-29	52.8500	52.9300	52.7400	52.8700	-0.245%	1,981,589	+1.021%
2025-12-26	52.9800	53.0600	52.9330	53.0000	+0.038%	2,694,281	+0.774%
2025-12-24	52.8500	53.0100	52.8100	52.9800	-0.731%	1,267,826	+0.812%
2025-12-23	53.1000	53.3799	53.0900	53.3700	+0.395%	2,743,438	+0.075%
2025-12-22	53.0700	53.1800	53.0000	53.1600	+0.587%	2,682,868	+0.470%
2025-12-19	52.5700	52.8800	52.5700	52.8500	+0.820%	2,622,208	+1.060%
2025-12-18	52.5000	52.7000	52.2900	52.4200	+0.730%	1,885,264	+1.889%
2025-12-17	52.6600	52.6700	52.0300	52.0400	-1.008%	2,694,249	+2.633%
2025-12-16	52.6300	52.6950	52.2800	52.5700	-0.209%	2,386,690	+1.598%
2025-12-15	52.9800	53.0300	52.5600	52.6800	-0.095%	2,061,187	+1.386%
2025-12-12	53.1600	53.1600	52.5200	52.7300	-0.790%	2,844,060	+1.290%
2025-12-11	52.9100	53.1500	52.7100	53.1500	+0.207%	1,824,115	+0.489%
2025-12-10	52.7100	53.1199	52.6226	53.0400	+0.569%	2,383,028	+0.698%
2025-12-09	52.7300	52.8800	52.7100	52.7400	-0.057%	2,151,445	+1.270%
2025-12-08	52.9600	52.9600	52.6350	52.7700	-0.227%	2,909,541	+1.213%
2025-12-05	52.8700	53.0200	52.8100	52.8900	+0.170%	2,286,106	+0.983%
2025-12-04	52.8400	52.8400	52.6000	52.8000	+0.114%	1,894,187	+1.155%
2025-12-03	52.5400	52.8000	52.4700	52.7400	+0.304%	2,142,765	+1.270%
2025-12-02	52.6000	52.7155	52.4356	52.5800	+0.181%	1,965,341	+1.579%
2025-12-01	52.3900	52.6600	52.3700	52.4850	-0.351%	2,314,394	+1.762%
2025-11-28	52.4900	52.6800	52.4600	52.6700	+0.515%	1,467,308	+1.405%
2025-11-26	52.2600	52.5300	52.2000	52.4000	-0.361%	2,004,815	+1.927%
2025-11-25	52.1400	52.6655	51.8300	52.5900	+0.844%	2,324,327	+1.559%
2025-11-24	51.7100	52.2399	51.6074	52.1500	+1.420%	2,424,831	+2.416%
2025-11-21	51.1000	51.8000	50.7850	51.4200	+0.982%	3,755,622	+3.870%
2025-11-20	52.4300	52.5950	50.8750	50.9200	-1.442%	5,895,387	+4.890%
2025-11-19	51.5200	52.0156	51.3800	51.6650	+0.359%	3,160,110	+3.378%
2025-11-18	51.6100	51.8300	51.1500	51.4800	-0.771%	3,677,900	+3.749%
2025-11-17	52.1700	52.4200	51.6200	51.8800	-0.784%	2,556,139	+2.949%
2025-11-14	51.8400	52.5400	51.6645	52.2900	+0.019%	3,128,794	+2.142%
2025-11-13	52.8100	52.8638	52.1700	52.2800	-1.396%	3,527,078	+2.161%
2025-11-12	53.1000	53.1000	52.8600	53.0200	+0.076%	2,205,065	+0.736%
2025-11-11	52.8000	53.0150	52.7231	52.9800	+0.208%	1,644,346	+0.812%
2025-11-10	52.6400	52.9100	52.4800	52.8700	+1.342%	2,822,933	+1.021%
2025-11-07	51.9400	52.1750	51.4701	52.1700	+0.134%	2,547,153	+2.377%
2025-11-06	52.5600	52.5700	52.0000	52.1000	-0.932%	3,193,566	+2.514%
2025-11-05	52.3900	52.7982	52.3450	52.5900	+0.324%	1,855,070	+1.559%
2025-11-04	52.4500	52.6900	52.3450	52.4200	-0.889%	2,872,668	+1.889%
2025-11-03	53.0600	53.0700	52.6500	52.8900	+0.151%	1,908,027	+0.983%
2025-10-31	52.9800	52.9800	52.6500	52.8100	+0.209%	2,000,178	+1.136%
2025-10-30	52.8700	52.9600	52.6900	52.7000	-0.547%	2,780,863	+1.347%
2025-10-29	53.0500	53.0799	52.7900	52.9900	+0.019%	4,457,979	+0.793%
2025-10-28	53.0000	53.0500	52.9000	52.9800	+0.132%	2,002,410	+0.812%
2025-10-27	52.8200	52.9300	52.7901	52.9100	+0.704%	2,270,924	+0.945%
2025-10-24	52.5100	52.6000	52.4699	52.5400	+0.574%	2,330,400	+1.656%
2025-10-23	52.0200	52.3000	52.0106	52.2400	+0.462%	2,523,386	+2.240%
2025-10-22	52.2100	52.2100	51.6900	52.0000	-1.347%	4,179,824	+2.712%
2025-10-21	52.7200	52.7900	52.6100	52.7100	+0.057%	2,312,272	+1.328%
2025-10-20	52.4000	52.7200	52.4000	52.6800	+0.900%	2,413,775	+1.386%
2025-10-17	51.8500	52.2800	51.7600	52.2100	+0.568%	3,172,358	+2.298%
2025-10-16	52.3900	52.4335	51.6900	51.9150	-0.641%	4,268,876	+2.880%
2025-10-15	52.3600	52.5399	51.8500	52.2500	+0.346%	2,876,649	+2.220%
2025-10-14	51.7300	52.2856	51.4600	52.0700	-0.153%	4,736,847	+2.573%
2025-10-13	51.9700	52.2071	51.8900	52.1500	+1.361%	3,147,295	+2.416%
2025-10-10	52.6500	52.7300	51.4200	51.4500	-2.168%	6,456,067	+3.810%
2025-10-09	52.7000	52.7200	52.4600	52.5900	-0.152%	3,252,581	+1.559%
2025-10-08	52.5150	52.6700	52.4600	52.6700	+0.419%	1,962,557	+1.405%
2025-10-07	52.6400	52.6499	52.3500	52.4500	-0.247%	2,860,256	+1.830%
2025-10-06	52.5500	52.6100	52.4500	52.5800	+0.286%	2,974,639	+1.579%
2025-10-03	52.4500	52.5969	52.3600	52.4300	+0.038%	2,585,407	+1.869%
2025-10-02	52.5200	52.5590	52.2754	52.4100	+0.019%	2,270,043	+1.908%
2025-10-01	52.1000	52.4400	52.0900	52.4000	+0.191%	1,672,177	+1.927%
2025-09-30	52.1600	52.3000	52.1001	52.3000	+0.211%	2,039,767	+2.122%
2025-09-29	52.2000	52.2400	52.1200	52.1900	+0.173%	1,906,797	+2.338%
2025-09-26	52.0100	52.1000	51.8900	52.1000	+0.424%	1,887,707	+2.514%
2025-09-25	51.8700	51.9550	51.7000	51.8800	-0.231%	3,176,103	+2.949%
2025-09-24	52.1200	52.1300	51.9100	52.0000	-1.103%	1,954,704	+2.712%
2025-09-23	52.7100	52.7300	52.5200	52.5800	-0.247%	2,991,577	+1.579%
2025-09-22	52.6500	52.7250	52.5400	52.7100	+0.228%	2,879,366	+1.328%
2025-09-19	52.5300	52.6099	52.4400	52.5900	+0.267%	2,141,740	+1.559%
2025-09-18	52.4600	52.5399	52.3600	52.4500	+0.248%	2,678,514	+1.830%
2025-09-17	52.3500	52.3999	52.0584	52.3200	0.000%	2,772,705	+2.083%
2025-09-16	52.4000	52.4000	52.2800	52.3200	-0.076%	1,906,567	+2.083%
2025-09-15	52.3200	52.3700	52.2924	52.3600	+0.278%	2,361,802	+2.005%
2025-09-12	52.2200	52.2899	52.1900	52.2150	+0.029%	1,865,819	+2.289%
2025-09-11	52.0700	52.2250	52.0200	52.2000	+0.462%	1,816,399	+2.318%
2025-09-10	52.0000	52.0505	51.8613	51.9600	+0.251%	2,510,993	+2.791%
2025-09-09	51.7350	51.8500	51.6450	51.8300	+0.213%	1,668,236	+3.048%
2025-09-08	51.6900	51.7800	51.6400	51.7200	+0.174%	1,911,235	+3.268%
2025-09-05	51.8500	51.8999	51.3700	51.6300	-0.155%	2,209,675	+3.448%
2025-09-04	51.4500	51.7100	51.3945	51.7100	+0.603%	1,668,680	+3.288%
2025-09-03	51.3400	51.4101	51.1900	51.4000	+0.469%	2,004,236	+3.911%
2025-09-02	50.9700	51.1800	50.7950	51.1600	-0.544%	2,293,854	+4.398%
2025-08-29	51.6200	51.6200	51.3250	51.4400	-0.387%	1,506,854	+3.830%
2025-08-28	51.5700	51.6599	51.4400	51.6400	+0.272%	1,417,309	+3.428%
2025-08-27	51.4200	51.5300	51.3900	51.5000	+0.156%	1,147,691	+3.709%
2025-08-26	51.2500	51.4350	51.2100	51.4200	+0.293%	1,311,106	+3.870%
2025-08-25	51.3400	51.4300	51.2600	51.2700	-0.234%	1,425,146	+4.174%
2025-08-22	50.9700	51.4400	50.9000	51.3900	+1.181%	2,260,441	+3.931%
2025-08-21	50.8400	50.9350	50.6700	50.7900	-0.334%	2,091,570	+5.158%
2025-08-20	51.0200	51.0400	50.6200	50.9600	-1.183%	2,369,633	+4.808%
2025-08-19	51.7600	51.8099	51.4750	51.5700	-0.367%	2,404,336	+3.568%
2025-08-18	51.7600	51.7946	51.6900	51.7600	+0.019%	2,313,637	+3.188%
2025-08-15	51.8850	51.9300	51.6900	51.7500	-0.116%	1,791,128	+3.208%
2025-08-14	51.6600	51.8400	51.6400	51.8100	+0.039%	1,458,947	+3.088%
2025-08-13	51.7900	51.8400	51.6601	51.7900	+0.252%	1,705,734	+3.128%
2025-08-12	51.4300	51.6700	51.3250	51.6600	+0.800%	1,591,984	+3.388%
2025-08-11	51.3500	51.4399	51.1700	51.2500	-0.156%	1,550,311	+4.215%
2025-08-08	51.1800	51.3500	51.0900	51.3300	+0.667%	1,341,753	+4.052%
2025-08-07	51.2000	51.2650	50.7750	50.9900	-0.039%	1,950,379	+4.746%
2025-08-06	50.7700	51.0550	50.7000	51.0100	+0.631%	1,755,509	+4.705%
2025-08-05	50.9800	50.9800	50.6091	50.6900	-0.373%	1,754,836	+5.366%
2025-08-04	50.5000	50.8850	50.4950	50.8800	+1.274%	2,118,349	+4.972%
2025-08-01	50.5200	50.5400	50.0500	50.2400	-1.335%	3,155,649	+6.310%
2025-07-31	51.2300	51.2650	50.8400	50.9200	-0.216%	2,277,269	+4.890%
2025-07-30	51.0700	51.1450	50.8600	51.0300	-0.020%	1,640,955	+4.664%
2025-07-29	51.1500	51.1900	51.0000	51.0400	-0.156%	1,739,086	+4.643%
2025-07-28	51.1200	51.1500	51.0401	51.1200	+0.078%	1,808,747	+4.480%
2025-07-25	51.0400	51.1000	50.9900	51.0800	+0.235%	1,388,073	+4.561%
2025-07-24	50.9600	51.0300	50.9400	50.9600	+0.039%	1,487,743	+4.808%
2025-07-23	50.8200	50.9400	50.7100	50.9400	-0.430%	1,664,637	+4.849%
2025-07-22	51.2000	51.2191	50.9900	51.1600	+0.020%	2,953,657	+4.398%
2025-07-21	51.1600	51.2800	51.1150	51.1500	+0.196%	2,123,103	+4.418%
2025-07-18	51.1300	51.1300	50.9800	51.0500	-0.020%	1,577,358	+4.623%
2025-07-17	50.8500	51.0700	50.8350	51.0600	+0.433%	1,387,447	+4.602%
2025-07-16	50.7900	50.8600	50.4300	50.8400	+0.256%	1,910,115	+5.055%
2025-07-15	51.0000	51.0199	50.6900	50.7100	-0.256%	1,642,686	+5.324%
2025-07-14	50.7400	50.8600	50.6700	50.8400	+0.118%	1,592,891	+5.055%
2025-07-11	50.7300	50.8400	50.6200	50.7800	-0.216%	1,283,794	+5.179%
2025-07-10	50.7800	50.9300	50.7100	50.8900	+0.256%	1,400,566	+4.952%
2025-07-09	50.6700	50.7850	50.5733	50.7600	+0.455%	1,454,628	+5.221%
2025-07-08	50.5800	50.6299	50.4800	50.5300	+0.040%	1,308,417	+5.700%
2025-07-07	50.6500	50.6894	50.3200	50.5100	-0.473%	1,893,446	+5.741%
2025-07-03	50.6300	50.7900	50.6098	50.7500	+0.515%	1,122,534	+5.241%
2025-07-02	50.2800	50.4900	50.2500	50.4900	+0.358%	1,314,697	+5.783%
2025-07-01	50.2400	50.3754	50.1700	50.3100	-0.020%	1,555,529	+6.162%
2025-06-30	50.3500	50.4000	50.2350	50.3200	+0.179%	1,668,157	+6.141%
2025-06-27	50.1400	50.2800	50.0500	50.2300	+0.279%	1,988,183	+6.331%
2025-06-26	49.9700	50.1053	49.9335	50.0900	+0.441%	1,440,866	+6.628%
2025-06-25	49.9200	49.9400	49.7500	49.8700	-0.934%	1,384,763	+7.098%
2025-06-24	50.2200	50.3900	50.1650	50.3400	+0.740%	1,805,530	+6.099%
2025-06-23	49.6900	49.9850	49.4550	49.9700	+0.726%	2,303,873	+6.884%
2025-06-20	49.8800	49.9000	49.5000	49.6100	-0.121%	2,077,402	+7.660%
2025-06-18	49.7300	49.8700	49.5800	49.6700	+0.101%	1,720,881	+7.530%
2025-06-17	49.8100	49.8900	49.5700	49.6200	-0.661%	1,721,533	+7.638%
2025-06-16	49.8700	50.0276	49.8000	49.9500	+0.746%	1,552,822	+6.927%
2025-06-13	49.6400	49.8665	49.4800	49.5800	-0.780%	2,326,920	+7.725%
2025-06-12	49.7700	49.9700	49.7300	49.9700	+0.261%	1,100,021	+6.884%
2025-06-11	50.0000	50.0300	49.7200	49.8400	-0.180%	1,623,180	+7.163%
2025-06-10	49.7700	49.9400	49.6950	49.9300	+0.422%	1,456,746	+6.970%
2025-06-09	49.7400	49.8100	49.6340	49.7200	+0.101%	1,494,471	+7.422%
2025-06-06	49.6300	49.7400	49.5350	49.6700	+0.832%	1,245,664	+7.530%
2025-06-05	49.5500	49.6283	49.1600	49.2600	-0.364%	2,111,895	+8.425%
2025-06-04	49.5400	49.5500	49.4000	49.4400	-0.020%	1,515,682	+8.030%
2025-06-03	49.2500	49.4900	49.2000	49.4500	+0.447%	1,485,532	+8.008%
2025-06-02	49.0200	49.2400	48.7600	49.2300	+0.428%	1,574,819	+8.491%
2025-05-30	48.9700	49.1000	48.7300	49.0200	0.000%	1,707,562	+8.956%
2025-05-29	49.1600	49.1700	48.8400	49.0200	+0.204%	1,131,469	+8.956%
2025-05-28	49.0800	49.1299	48.8735	48.9200	-0.245%	961,162	+9.178%
2025-05-27	48.8000	49.0500	48.7001	49.0400	+1.322%	1,279,641	+8.911%
2025-05-23	48.3100	48.5400	48.0313	48.4000	-0.432%	1,516,748	+10.351%
2025-05-22	48.5900	48.7750	48.5000	48.6100	+0.041%	1,274,351	+9.875%
2025-05-21	48.8500	49.0550	48.5136	48.5900	-1.957%	1,775,181	+9.920%
2025-05-20	49.5800	49.6200	49.4099	49.5600	-0.161%	1,680,935	+7.768%
2025-05-19	49.3200	49.6500	49.2000	49.6400	+0.060%	1,472,609	+7.595%
2025-05-16	49.4900	49.6100	49.3700	49.6100	+0.384%	1,087,106	+7.660%
2025-05-15	49.2100	49.4490	49.1500	49.4200	+0.264%	1,202,608	+8.074%
2025-05-14	49.3000	49.3500	49.1700	49.2900	+0.061%	1,421,435	+8.359%
2025-05-13	49.1200	49.3600	49.0750	49.2600	+0.449%	1,228,792	+8.425%
2025-05-12	48.9900	49.0600	48.7218	49.0400	+2.273%	1,330,629	+8.911%
2025-05-09	48.1800	48.1800	47.8515	47.9500	-0.063%	836,976	+11.387%
2025-05-08	48.1400	48.2800	47.7700	47.9800	+0.503%	956,943	+11.317%
2025-05-07	47.7100	47.8900	47.4000	47.7400	+0.336%	1,016,168	+11.877%
2025-05-06	47.5200	47.8300	47.4500	47.5800	-0.585%	679,409	+12.253%
2025-05-05	47.8100	48.0400	47.7300	47.8600	-0.375%	784,262	+11.596%
2025-05-02	47.8800	48.1249	47.7600	48.0400	+1.137%	903,008	+11.178%
2025-05-01	47.5900	47.8500	47.4600	47.5000	+0.593%	890,357	+12.442%
2025-04-30	46.6800	47.3800	46.2200	47.2200	-0.021%	1,405,689	+13.109%
2025-04-29	46.9000	47.3100	46.8000	47.2300	+0.554%	769,765	+13.085%
2025-04-28	46.9800	47.1490	46.4900	46.9700	+0.107%	916,921	+13.711%
2025-04-25	46.5700	46.9500	46.3661	46.9200	+0.752%	933,548	+13.832%
2025-04-24	45.8300	46.6300	45.7000	46.5700	+1.926%	1,201,796	+14.688%
2025-04-23	46.0500	46.4500	45.5405	45.6900	+0.484%	1,328,920	+16.896%
2025-04-22	44.8900	45.6200	44.8100	45.4700	+2.479%	1,405,088	+17.462%
2025-04-21	44.9900	45.0300	43.9088	44.3700	-2.355%	1,873,117	+20.374%
2025-04-17	45.5500	45.7900	45.2000	45.4400	+0.243%	968,728	+17.540%
2025-04-16	45.8900	46.0899	44.8900	45.3300	-2.158%	908,596	+17.825%
2025-04-15	46.5200	46.7400	46.2500	46.3300	-0.151%	996,236	+15.282%
2025-04-14	46.8500	46.8617	45.9727	46.4000	+1.001%	1,214,423	+15.108%
2025-04-11	45.1600	46.0650	44.8000	45.9400	+1.727%	988,080	+16.260%
2025-04-10	45.9700	45.9700	43.9500	45.1600	-3.298%	1,406,519	+18.268%
2025-04-09	42.5200	46.9100	42.5200	46.7000	+8.807%	2,115,899	+14.368%
2025-04-08	44.9900	45.2200	42.3000	42.9200	-1.311%	2,164,973	+24.441%
2025-04-07	42.1000	45.0900	41.6000	43.4900	-0.229%	2,745,365	+22.810%
2025-04-04	45.0900	45.3600	43.5700	43.5900	-5.934%	3,139,553	+22.528%
2025-04-03	46.8900	47.1000	46.2250	46.3400	-3.929%	2,312,625	+15.257%
2025-04-02	47.5700	48.4000	47.5500	48.2350	+0.511%	959,542	+10.729%
2025-04-01	47.7700	48.1100	47.5050	47.9900	+0.209%	895,944	+11.294%
2025-03-31	47.0800	47.9900	46.8300	47.8900	+0.588%	1,637,653	+11.526%
2025-03-28	48.4700	48.4900	47.5400	47.6100	-1.936%	1,270,523	+12.182%
2025-03-27	48.6000	48.8650	48.3787	48.5500	-0.328%	760,883	+10.010%
2025-03-26	49.2300	49.2900	48.5700	48.7100	-2.071%	1,148,733	+9.649%
2025-03-25	49.8200	49.8200	49.6199	49.7400	+0.181%	1,204,543	+7.378%
2025-03-24	49.4600	49.7100	49.3292	49.6500	+1.638%	1,319,161	+7.573%
2025-03-21	48.4800	48.8800	48.3250	48.8500	+0.061%	997,383	+9.335%
2025-03-20	48.6600	49.2000	48.5310	48.8200	-0.164%	1,669,778	+9.402%
2025-03-19	48.5900	49.2100	48.4501	48.9000	+1.012%	842,456	+9.223%
2025-03-18	48.6800	48.7800	48.2600	48.4100	-0.962%	734,384	+10.328%
2025-03-17	48.5700	49.1100	48.5210	48.8800	+0.638%	1,022,834	+9.268%
2025-03-14	47.9900	48.6155	47.9000	48.5700	+2.081%	920,963	+9.965%
2025-03-13	48.2500	48.2500	47.4550	47.5800	-1.327%	1,081,145	+12.253%
2025-03-12	48.3900	48.5594	47.8000	48.2200	+0.521%	841,340	+10.763%
2025-03-11	48.2000	48.4800	47.6200	47.9700	-0.683%	1,454,862	+11.340%
2025-03-10	48.8450	48.9900	47.9001	48.3000	-2.444%	1,982,991	+10.580%
2025-03-07	49.1000	49.5850	48.6900	49.5100	+0.589%	1,267,288	+7.877%
2025-03-06	49.5000	49.7400	49.0150	49.2200	-1.521%	1,331,809	+8.513%
2025-03-05	49.5600	50.0900	49.2500	49.9800	+0.949%	1,047,192	+6.863%
2025-03-04	49.6300	50.1168	49.1600	49.5100	-0.960%	1,534,768	+7.877%
2025-03-03	50.8100	50.8301	49.7100	49.9900	-1.439%	1,838,140	+6.841%
2025-02-28	50.0200	50.7300	49.7532	50.7200	+1.542%	1,281,515	+5.304%
2025-02-27	50.8900	50.9909	49.9150	49.9500	-1.460%	1,091,197	+6.927%
2025-02-26	50.9100	51.0919	50.5000	50.6900	-1.035%	1,127,080	+5.366%
2025-02-25	51.4700	51.5200	50.8450	51.2200	-0.447%	1,411,110	+4.276%
2025-02-24	51.8600	51.8900	51.3701	51.4500	-0.387%	1,314,066	+3.810%
2025-02-21	52.4000	52.4083	51.6150	51.6500	-1.299%	1,659,639	+3.408%
2025-02-20	52.4100	52.4100	52.0800	52.3300	-0.210%	954,476	+2.064%
2025-02-19	52.3600	52.4500	52.2300	52.4400	+0.210%	906,809	+1.850%
2025-02-18	52.3300	52.4050	52.1499	52.3300	+0.230%	1,334,284	+2.064%
2025-02-14	52.2700	52.2800	52.1606	52.2100	+0.077%	749,385	+2.298%
2025-02-13	51.8500	52.1800	51.7700	52.1700	+0.773%	917,915	+2.377%
2025-02-12	51.5400	51.8350	51.4400	51.7700	-0.193%	960,157	+3.168%
2025-02-11	51.7100	51.8990	51.7000	51.8700	+0.096%	861,022	+2.969%
2025-02-10	51.7600	51.8556	51.6600	51.8200	+0.563%	739,758	+3.068%
2025-02-07	51.8800	51.9700	51.4749	51.5300	-0.675%	896,559	+3.648%
2025-02-06	51.8600	51.8800	51.6400	51.8800	+0.309%	767,406	+2.949%
2025-02-05	51.5400	51.7200	51.3303	51.7200	+0.408%	589,926	+3.268%
2025-02-04	51.2700	51.5500	51.2120	51.5100	+0.566%	835,036	+3.689%
2025-02-03	50.8300	51.3901	50.7000	51.2200	-0.582%	1,068,470	+4.276%
2025-01-31	51.7800	51.8800	51.4500	51.5200	-0.290%	972,496	+3.668%
2025-01-30	51.5200	51.7370	51.4500	51.6700	+0.311%	834,835	+3.368%
2025-01-29	51.5100	51.5100	51.5100	51.5100	-0.194%	745	+3.689%
2025-01-28	51.3500	51.6300	51.2190	51.6100	+0.565%	654,015	+3.488%
2025-01-27	50.9800	51.3300	50.9000	51.3200	-0.831%	1,209,826	+4.072%
2025-01-24	51.7900	51.8370	51.6775	51.7500	-0.097%	786,660	+3.208%
2025-01-23	51.5800	51.8000	51.5800	51.8000	+0.290%	673,681	+3.108%
2025-01-22	51.6800	51.7180	51.6000	51.6500	-0.673%	845,213	+3.408%
2025-01-21	51.8900	52.0000	51.7600	52.0000	+0.619%	1,277,660	+2.712%
2025-01-17	51.6000	51.7700	51.5787	51.6800	+0.603%	777,390	+3.348%
2025-01-16	51.4700	51.4950	51.2800	51.3700	-0.058%	1,019,650	+3.971%
2025-01-15	51.1100	51.4600	51.1100	51.4000	+1.481%	723,181	+3.911%
2025-01-14	50.7600	50.8500	50.3700	50.6500	+0.079%	794,090	+5.449%
2025-01-13	50.2200	50.6100	50.1400	50.6100	+0.139%	785,177	+5.533%
2025-01-10	50.9600	50.9649	50.3799	50.5400	-1.096%	1,266,534	+5.679%
2025-01-08	51.0500	51.1500	50.7915	51.1000	+0.118%	698,461	+4.521%
2025-01-07	51.6000	51.6100	50.9100	51.0400	-0.739%	790,090	+4.643%
2025-01-06	51.4400	51.6500	51.3200	51.4200	+0.371%	1,089,636	+3.870%
2025-01-03	50.9700	51.2500	50.8700	51.2300	+0.926%	765,735	+4.255%
2025-01-02	51.0900	51.1200	50.4551	50.7600	-0.118%	1,023,443	+5.221%
2024-12-31	51.1500	51.2000	50.7000	50.8200	-0.372%	747,664	+5.096%
2024-12-30	51.0700	51.2800	50.6801	51.0100	-1.048%	954,519	+4.705%
2024-12-27	51.9000	51.9000	51.2100	51.5500	-0.923%	758,728	+3.608%
2024-12-26	51.9000	52.1000	51.7955	52.0300	-0.019%	798,873	+2.652%
2024-12-24	51.6200	52.0400	51.5550	52.0400	+0.019%	347,940	+2.633%
2024-12-23	51.7000	52.0500	51.4400	52.0300	+0.677%	991,910	+2.652%
2024-12-20	50.9900	52.0400	50.8200	51.6800	+1.036%	995,147	+3.348%
2024-12-19	51.6700	51.6700	51.1100	51.1500	+0.020%	1,194,720	+4.418%
2024-12-18	52.5900	52.6350	51.1000	51.1400	-2.590%	1,291,134	+4.439%
2024-12-17	52.5800	52.5800	52.3901	52.5000	-0.266%	551,681	+1.733%
2024-12-16	52.7100	52.7100	52.5600	52.6400	+0.209%	746,525	+1.463%
2024-12-13	52.7500	52.7500	52.4000	52.5300	+0.076%	540,129	+1.675%
2024-12-12	52.6500	52.6688	52.4800	52.4900	-0.342%	565,702	+1.753%
2024-12-11	52.6100	52.7200	52.5600	52.6700	+0.554%	707,909	+1.405%
2024-12-10	52.5500	52.5500	52.3201	52.3800	-0.172%	514,731	+1.966%
2024-12-09	52.7800	52.7800	52.4200	52.4700	-0.399%	675,308	+1.791%
2024-12-06	52.7700	52.7700	52.6050	52.6800	+0.190%	616,207	+1.386%
2024-12-05	52.6600	52.6600	52.5501	52.5800	-0.038%	769,249	+1.579%
2024-12-04	52.6000	52.6109	52.4600	52.6000	+0.382%	908,519	+1.540%
2024-12-03	52.3600	52.4100	52.2900	52.4000	+0.057%	504,199	+1.927%
2024-12-02	52.3500	52.4000	52.2900	52.3700	+0.172%	630,342	+1.986%
2024-11-29	52.3000	52.3200	52.1737	52.2800	+0.249%	294,465	+2.161%
2024-11-27	52.2300	52.2500	52.0890	52.1500	-0.115%	498,992	+2.416%
2024-11-26	52.1500	52.2300	52.0900	52.2100	+0.327%	661,973	+2.298%
2024-11-25	52.1000	52.1999	51.9500	52.0400	+0.154%	866,868	+2.633%
2024-11-22	51.8600	51.9600	51.8000	51.9600	+0.367%	676,562	+2.791%
2024-11-21	51.8000	51.8700	51.4900	51.7700	+0.232%	858,801	+3.168%
2024-11-20	51.7900	51.7900	51.3400	51.6500	-1.035%	971,343	+3.408%
2024-11-19	51.9400	52.2200	51.8552	52.1900	+0.230%	774,289	+2.338%
2024-11-18	51.9900	52.1400	51.9200	52.0700	+0.308%	1,149,345	+2.573%
2024-11-15	52.2500	52.2500	51.8000	51.9100	-0.746%	953,120	+2.890%
2024-11-14	52.4800	52.4900	52.2700	52.3000	-0.229%	774,625	+2.122%

.dark-mode .cFmsyb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cFmsyb{ color: #333333; background-color: white; border: 2px solid #333333; }SPYINEOS S&P 500 High Income ETFstock BATS ETF

SPYI
NEOS S&P 500 High Income ETF
stock BATS ETF