Dark

XBCI
NEOS Boosted Bitcoin High Income ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:58:31 PM EDT

41.55USD+1.280%(+0.52)256,472

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:50:30 AM EDT

41.05USD+0.061%(+0.02)8,837

After-hours

Oct 1, 2026 4:29:30 PM EDT

42.15USD+1.444%(+0.60)300

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	40.7700	41.7300	40.7700	41.5500	+1.341%	256,472	0.000%
2026-09-30	42.0200	42.0900	40.8400	41.0000	+0.037%	161,941	+1.341%
2026-09-29	41.4100	41.5200	40.5000	40.9850	+0.380%	126,559	+1.379%
2026-09-28	41.0700	41.4200	40.3500	40.8300	-0.970%	282,071	+1.763%
2026-09-25	41.2400	41.3800	40.6800	41.2300	-0.531%	176,647	+0.776%
2026-09-24	40.9900	41.7099	40.7783	41.4500	+0.169%	179,880	+0.241%
2026-09-23	42.0000	42.2300	40.8600	41.3800	-2.290%	198,948	+0.411%
2026-09-22	42.0900	42.5800	41.9500	42.3500	-0.242%	166,542	-1.889%
2026-09-21	41.5100	42.6500	41.4950	42.4529	+7.666%	280,732	-2.127%
2026-09-18	37.4300	39.5286	37.4300	39.4300	+8.190%	192,684	+5.377%
2026-09-17	36.3400	36.6999	36.0500	36.4450	+1.124%	97,129	+14.007%
2026-09-16	35.7000	36.3000	35.4300	36.0400	-0.139%	123,486	+15.289%
2026-09-15	36.5000	36.7450	35.2606	36.0900	-4.951%	231,802	+15.129%
2026-09-14	37.1400	38.1401	37.1400	37.9700	+3.011%	105,639	+9.428%
2026-09-11	37.0300	38.3000	36.5600	36.8600	+0.299%	130,215	+12.724%
2026-09-10	36.6100	36.9500	36.3889	36.7500	-1.751%	119,357	+13.061%
2026-09-09	38.2500	38.2525	37.3100	37.4050	-0.227%	115,340	+11.081%
2026-09-08	37.4500	37.8850	36.9100	37.4900	-2.038%	194,491	+10.830%
2026-09-04	37.8500	38.3600	37.6000	38.2700	-2.670%	184,982	+8.571%
2026-09-03	37.6100	39.3500	37.5500	39.3200	+7.081%	260,037	+5.671%
2026-09-02	36.5400	37.0000	36.2300	36.7200	-3.267%	179,774	+13.154%
2026-09-01	38.4300	38.7800	37.4000	37.9600	-3.188%	275,515	+9.457%
2026-08-31	38.8000	39.3700	38.6738	39.2100	+1.501%	249,552	+5.968%
2026-08-28	39.3600	39.6150	38.1101	38.6300	-2.915%	299,348	+7.559%
2026-08-27	39.2600	40.0600	39.1900	39.7900	+1.765%	156,659	+4.423%
2026-08-26	38.8700	39.1400	38.6300	39.1000	-0.218%	123,027	+6.266%
2026-08-25	39.0100	39.5599	38.7800	39.1855	-0.062%	205,996	+6.034%
2026-08-24	39.2000	39.7600	38.7400	39.2100	+2.243%	300,380	+5.968%
2026-08-21	38.3100	38.6000	37.7800	38.3500	+6.282%	220,028	+8.344%
2026-08-20	35.8100	36.2300	35.2800	36.0833	+6.190%	155,299	+15.150%
2026-08-19	31.9700	34.2850	31.8000	33.9800	+6.967%	164,184	+22.278%
2026-08-18	31.3500	31.8700	31.3500	31.7669	+0.619%	97,709	+30.797%
2026-08-17	30.9400	31.7000	30.9400	31.5715	+3.089%	153,258	+31.606%
2026-08-14	30.4500	30.7800	30.3350	30.6255	-0.990%	123,282	+35.671%
2026-08-13	31.0100	31.2671	30.5800	30.9316	+0.232%	88,151	+34.329%
2026-08-12	31.2100	31.2900	30.7600	30.8600	-0.259%	116,722	+34.640%
2026-08-11	31.3400	31.3700	30.7600	30.9400	-1.182%	108,445	+34.292%
2026-08-10	31.8200	31.8600	31.1200	31.3100	-1.819%	144,048	+32.705%
2026-08-07	31.9600	32.1024	31.5900	31.8900	+1.078%	154,032	+30.292%
2026-08-06	31.3700	31.8080	31.2700	31.5500	-0.702%	156,677	+31.696%
2026-08-05	31.3000	31.8500	31.1100	31.7730	-2.177%	94,182	+30.771%
2026-08-04	32.2500	32.7900	31.9850	32.4800	+0.807%	221,987	+27.925%
2026-08-03	31.4200	32.3000	31.2600	32.2200	+1.806%	163,008	+28.957%
2026-07-31	32.0600	32.3200	31.2326	31.6483	-3.216%	185,765	+31.287%
2026-07-30	32.6200	32.9100	32.3913	32.7000	+2.483%	83,494	+27.064%
2026-07-29	32.2500	32.5200	31.8500	31.9076	-0.661%	137,721	+30.220%
2026-07-28	31.7200	32.1900	31.2842	32.1200	-1.759%	130,087	+29.359%
2026-07-27	32.6700	33.1000	32.3300	32.6950	+1.380%	92,531	+27.084%
2026-07-24	32.1850	32.3100	31.8100	32.2500	-0.891%	85,863	+28.837%
2026-07-23	32.6300	33.2150	32.3400	32.5400	-1.821%	89,258	+27.689%
2026-07-22	33.1000	33.3200	32.8500	33.1435	-0.792%	76,401	+25.364%
2026-07-21	33.3300	33.6800	33.2050	33.4080	+2.538%	89,027	+24.371%
2026-07-20	32.3300	33.0200	32.0364	32.5812	+1.531%	106,726	+27.528%
2026-07-17	31.1500	32.2100	30.9965	32.0900	+0.062%	39,261	+29.480%
2026-07-16	32.1300	32.4730	31.9800	32.0700	-1.049%	47,665	+29.560%
2026-07-15	32.7400	33.2433	32.3215	32.4100	+0.558%	75,029	+28.201%
2026-07-14	31.9600	32.5100	31.5000	32.2300	+4.609%	77,858	+28.917%
2026-07-13	30.6400	31.2900	30.6400	30.8100	-3.447%	106,035	+34.859%
2026-07-10	32.0100	32.2650	31.7500	31.9100	+1.382%	88,056	+30.210%
2026-07-09	31.1200	31.6200	31.0450	31.4750	+2.228%	74,551	+32.010%
2026-07-08	30.6500	30.8700	30.3800	30.7891	-6.306%	85,656	+34.950%
2026-07-07	32.3900	33.0600	32.1500	32.8613	-0.012%	159,670	+26.441%
2026-07-06	31.3500	32.9400	31.2900	32.8653	+4.367%	285,769	+26.425%
2026-07-02	31.4000	31.7800	31.1000	31.4900	+3.043%	102,284	+31.947%
2026-07-01	29.5700	30.6489	29.4000	30.5600	+2.930%	71,299	+35.962%
2026-06-30	29.3800	29.8250	29.1225	29.6900	-4.257%	199,446	+39.946%
2026-06-29	30.5400	31.0400	29.7900	31.0100	+2.141%	144,910	+33.989%
2026-06-26	29.7100	30.8900	29.5100	30.3600	+0.998%	81,013	+36.858%
2026-06-25	31.3100	31.3100	29.1200	30.0600	-1.604%	148,332	+38.224%
2026-06-24	32.0200	32.2100	29.9150	30.5500	-5.855%	255,318	+36.007%
2026-06-23	32.1600	32.7600	32.0750	32.4500	-4.699%	279,724	+28.043%
2026-06-22	34.4600	34.9200	33.9000	34.0500	+3.433%	143,352	+22.026%
2026-06-18	33.9800	33.9800	32.3600	32.9200	-2.881%	163,566	+26.215%
2026-06-17	34.2300	35.5400	33.8350	33.8964	-3.208%	95,649	+22.579%
2026-06-16	35.2700	35.4650	34.7800	35.0200	-1.740%	84,932	+18.646%
2026-06-15	35.9000	36.1850	35.3801	35.6400	+6.388%	90,806	+16.582%
2026-06-12	33.2100	33.9288	32.9150	33.5000	+0.752%	97,455	+24.030%
2026-06-11	32.7300	33.5500	32.2401	33.2500	+3.841%	86,310	+24.962%
2026-06-10	31.5500	32.5700	31.5500	32.0200	+0.250%	60,839	+29.763%
2026-06-09	32.1000	32.5800	31.1800	31.9400	-3.882%	110,466	+30.088%
2026-06-08	33.3100	33.8195	33.0801	33.2300	+7.506%	153,251	+25.038%
2026-06-05	32.1400	32.4200	29.6200	30.9100	-7.924%	267,060	+34.423%
2026-06-04	33.2800	34.4500	33.0000	33.5700	-4.223%	178,935	+23.771%
2026-06-03	36.1300	36.5000	34.8000	35.0500	-7.324%	249,939	+18.545%
2026-06-02	39.3100	39.4000	37.1900	37.8200	-8.537%	419,019	+9.863%
2026-06-01	41.5500	41.9000	40.5900	41.3500	-3.546%	398,032	+0.484%
2026-05-29	42.4800	43.4490	41.9300	42.8700	-0.372%	193,439	-3.079%
2026-05-28	42.5700	43.6600	42.0651	43.0300	-2.493%	304,545	-3.439%
2026-05-27	44.2800	44.6150	43.8600	44.1300	-1.977%	221,746	-5.846%
2026-05-26	45.6300	46.9300	44.7900	45.0200	+0.290%	254,215	-7.708%
2026-05-22	46.0900	46.4400	44.8550	44.8900	-2.963%	300,915	-7.440%
2026-05-21	45.8500	46.5550	45.4600	46.2606	+0.088%	112,059	-10.183%
2026-05-20	45.8300	46.2200	45.5200	46.2200	+1.560%	92,487	-10.104%
2026-05-19	45.2600	45.6400	45.0201	45.5100	-0.044%	73,930	-8.701%
2026-05-18	45.8600	45.9100	44.8001	45.5300	-3.477%	158,050	-8.741%
2026-05-15	47.5700	47.7900	46.7755	47.1700	-3.222%	113,225	-11.914%
2026-05-14	47.6200	49.0999	47.4800	48.7402	+3.088%	48,325	-14.752%
2026-05-13	47.7900	47.8600	46.8100	47.2800	-1.886%	61,365	-12.119%
2026-05-12	48.1400	48.3550	47.5000	48.1889	-1.796%	106,530	-13.777%
2026-05-11	48.1700	49.3200	47.8700	49.0700	+3.168%	119,899	-15.325%
2026-05-08	47.2000	47.7860	46.8900	47.5632	+0.135%	73,755	-12.643%
2026-05-07	48.1800	48.2400	47.1200	47.4989	-2.205%	103,873	-12.524%
2026-05-06	48.6300	49.4900	48.1700	48.5700	-3.247%	122,581	-14.453%
2026-05-05	50.0400	50.4500	49.6500	50.2000	+2.449%	231,319	-17.231%
2026-05-04	47.8500	49.4699	47.8500	49.0000	+2.510%	313,099	-15.204%
2026-05-01	47.4900	48.0800	47.4800	47.8000	+3.441%	76,128	-13.075%
2026-04-30	46.2100	46.5350	46.0000	46.2100	+1.072%	112,072	-10.084%
2026-04-29	46.6100	46.6100	45.3500	45.7200	-1.028%	53,430	-9.121%
2026-04-28	46.0600	46.2600	45.5700	46.1950	-0.645%	50,066	-10.055%
2026-04-27	46.9800	47.4000	46.2600	46.4950	-0.763%	163,544	-10.636%
2026-04-24	46.9200	47.3450	46.6000	46.8523	+0.311%	101,220	-11.317%
2026-04-23	46.6500	47.3000	46.3700	46.7072	-1.547%	48,846	-11.042%
2026-04-22	47.2500	47.7500	47.0100	47.4412	+5.308%	62,327	-12.418%
2026-04-21	45.7500	45.9894	44.9291	45.0500	-1.673%	29,035	-7.769%
2026-04-20	45.1200	45.8900	44.7800	45.8163	-1.594%	96,563	-9.312%
2026-04-17	45.9500	47.1100	45.8000	46.5584	+3.074%	59,901	-10.757%
2026-04-16	44.8900	45.1700	43.8400	45.1700	+0.309%	35,829	-8.014%
2026-04-15	44.5400	45.0750	43.9500	45.0309	+1.412%	50,471	-7.730%
2026-04-14	44.2500	45.6600	44.2400	44.4038	+1.388%	83,086	-6.427%
2026-04-13	41.8700	43.9350	41.6600	43.7958	+0.269%	122,543	-5.128%
2026-04-10	42.8000	43.7500	42.6300	43.6782	+2.108%	32,804	-4.872%
2026-04-09	42.0299	43.3200	41.5000	42.7764	+1.359%	165,799	-2.867%
2026-04-08	42.5900	42.7600	41.9100	42.2029	+1.109%	29,611	-1.547%
2026-04-07	41.3800	41.7400	40.6217	41.7400	-0.869%	69,714	-0.455%
2026-04-06	41.9900	42.7500	41.7400	42.1059	+5.215%	60,184	-1.320%
2026-04-02	39.3500	40.2500	38.7500	40.0188	-1.889%	98,778	+3.826%
2026-04-01	41.2000	41.3800	40.5800	40.7894	+0.569%	55,245	+1.865%
2026-03-31	39.6200	41.0400	39.5300	40.5588	+2.499%	47,845	+2.444%
2026-03-30	40.7399	40.7900	39.3550	39.5700	+1.348%	85,443	+5.004%
2026-03-27	39.8000	39.8000	38.6700	39.0437	-5.080%	96,274	+6.419%
2026-03-26	41.8600	42.0200	40.8100	41.1333	-3.928%	25,494	+1.013%
2026-03-25	43.2051	43.6000	42.6600	42.8150	+2.906%	39,554	-2.955%
2026-03-24	42.5500	42.5500	41.3984	41.6059	-2.378%	16,971	-0.134%
2026-03-23	42.5600	43.1800	42.3100	42.6193	+1.594%	36,951	-2.509%
2026-03-20	42.3500	42.3500	41.5887	41.9508	-0.178%	55,273	-0.955%
2026-03-19	41.1800	42.1000	41.1750	42.0254	-1.200%	15,879	-1.131%
2026-03-18	43.7100	43.7100	42.5200	42.5359	-5.171%	22,611	-2.318%
2026-03-17	44.2600	44.9700	44.2100	44.8556	+1.055%	20,832	-7.369%
2026-03-16	44.4200	44.9450	43.9000	44.3873	+4.436%	19,781	-6.392%
2026-03-13	43.8500	44.3400	42.3900	42.5018	+1.108%	18,199	-2.239%
2026-03-12	41.9100	42.0900	41.4300	42.0362	-0.081%	14,888	-1.157%
2026-03-11	42.0000	42.4350	41.7000	42.0701	+1.054%	15,026	-1.236%
2026-03-10	42.0950	42.6800	41.2800	41.6314	+1.860%	28,731	-0.196%
2026-03-09	40.8300	41.1700	40.5100	40.8713	+1.804%	14,892	+1.661%
2026-03-06	40.7250	40.7250	40.0053	40.1471	-5.047%	25,169	+3.494%
2026-03-05	43.3800	43.3800	42.0200	42.2809	-3.111%	9,021	-1.729%
2026-03-04	42.8000	44.2300	42.3300	43.6387	+4.612%	97,611	-4.786%
2026-03-03	40.9700	42.1100	40.0850	41.7150	-1.657%	33,723	-0.396%
2026-03-02	39.8800	42.8300	39.8550	42.4177	+6.363%	25,148	-2.046%
2026-02-27	40.4500	40.4500	39.4000	39.8800	-3.704%	28,219	+4.188%
2026-02-26	42.1600	42.1600	40.7600	41.4141	-3.709%	18,485	+0.328%
2026-02-25	40.8000	43.1500	40.3800	43.0091	+10.911%	25,399	-3.393%
2026-02-24	37.3100	38.8500	37.3100	38.7782	+0.346%	13,513	+7.148%
2026-02-23	40.5400	40.5400	38.3800	38.6446	-7.538%	27,985	+7.518%
2026-02-20	41.3000	41.9500	40.8700	41.7953	+1.420%	23,591	-0.587%
2026-02-19	40.0600	41.2150	40.0600	41.2100	+2.068%	11,602	+0.825%
2026-02-18	40.9700	42.1600	40.3749	40.3749	-3.383%	25,304	+2.910%
2026-02-17	42.2100	42.2100	40.7900	41.7886	-2.161%	18,905	-0.571%
2026-02-13	41.4900	43.2800	41.2200	42.7117	+7.822%	8,969	-2.720%
2026-02-12	42.2100	42.2100	39.6131	39.6131	-4.909%	18,635	+4.890%
2026-02-11	42.3100	42.3200	40.1000	41.6582	-2.755%	32,997	-0.260%
2026-02-10	43.0100	43.8000	42.2000	42.8385	-4.168%	30,918	-3.008%
2026-02-09	43.3200	44.8492	43.1300	44.7018	+0.987%	13,242	-7.051%
2026-02-06	41.6000	45.1900	41.4080	44.2648	+14.916%	26,812	-6.133%
2026-02-05	43.4500	44.6149	38.4750	38.5193	-17.939%	16,001	+7.868%
2026-02-04	47.6300	47.6300	46.5092	46.9400	-5.068%	15,023	-11.483%
2026-02-03	50.0900	50.1300	48.6270	49.4460	0.000%	29,206	-15.969%

.dark-mode .gFTs8x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gFTs8x{ color: #333333; background-color: white; border: 2px solid #333333; }XBCINEOS Boosted Bitcoin High Income ETFstock NASDAQ ETF

XBCI
NEOS Boosted Bitcoin High Income ETF
stock NASDAQ ETF