XSPI
NEOS Boosted S&P 500 High Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:48:02 AM EDT
50.32USD+0.299%(+0.15)37,150
48.54Bid50.36Ask1.82SpreadXSPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.23 | 50.36 | 50.23 | 50.32 | +0.429% | 37,150 | 0.000% |
| 2026-10-02 | 50.19 | 50.33 | 49.96 | 50.10 | +0.896% | 64,309 | +0.429% |
| 2026-10-01 | 49.75 | 49.80 | 49.31 | 49.66 | +0.161% | 78,964 | +1.329% |
| 2026-09-30 | 49.81 | 50.13 | 49.57 | 49.58 | -0.181% | 77,873 | +1.493% |
| 2026-09-29 | 49.95 | 49.95 | 49.51 | 49.67 | -0.233% | 90,126 | +1.309% |
| 2026-09-28 | 50.02 | 50.07 | 49.67 | 49.79 | -0.922% | 90,064 | +1.073% |
| 2026-09-25 | 49.99 | 50.29 | 49.83 | 50.25 | +0.602% | 72,099 | +0.141% |
| 2026-09-24 | 49.57 | 49.96 | 49.57 | 49.95 | +0.115% | 50,609 | +0.744% |
| 2026-09-23 | 50.34 | 50.34 | 49.82 | 49.89 | -0.834% | 54,587 | +0.861% |
| 2026-09-22 | 50.29 | 50.45 | 50.27 | 50.31 | -0.079% | 86,137 | +0.020% |
| 2026-09-21 | 49.74 | 50.40 | 49.71 | 50.35 | +1.882% | 57,267 | -0.060% |
| 2026-09-18 | 49.45 | 49.45 | 49.11 | 49.42 | +0.101% | 77,464 | +1.821% |
| 2026-09-17 | 49.41 | 49.42 | 49.12 | 49.37 | +1.501% | 37,973 | +1.924% |
| 2026-09-16 | 49.08 | 49.18 | 48.24 | 48.64 | -0.552% | 59,452 | +3.454% |
| 2026-09-15 | 49.13 | 49.13 | 48.77 | 48.91 | -0.407% | 38,215 | +2.883% |
| 2026-09-14 | 48.89 | 49.33 | 48.88 | 49.11 | -0.617% | 46,530 | +2.464% |
| 2026-09-11 | 49.38 | 49.53 | 49.37 | 49.41 | +1.094% | 33,634 | +1.832% |
| 2026-09-10 | 48.90 | 49.00 | 48.74 | 48.88 | -0.650% | 55,233 | +2.946% |
| 2026-09-09 | 49.39 | 49.39 | 49.09 | 49.20 | -0.469% | 41,640 | +2.276% |
| 2026-09-08 | 49.70 | 49.74 | 49.40 | 49.43 | -0.670% | 69,288 | +1.796% |
| 2026-09-04 | 49.93 | 49.98 | 49.69 | 49.77 | -0.330% | 82,500 | +1.114% |
| 2026-09-03 | 49.65 | 49.97 | 49.54 | 49.93 | +1.135% | 353,577 | +0.781% |
| 2026-09-02 | 49.15 | 49.50 | 49.14 | 49.37 | -0.864% | 60,326 | +1.925% |
| 2026-09-01 | 49.88 | 50.05 | 49.66 | 49.80 | -0.836% | 109,636 | +1.044% |
| 2026-08-31 | 50.29 | 50.29 | 50.04 | 50.22 | -0.252% | 92,248 | +0.199% |
| 2026-08-28 | 50.45 | 50.64 | 50.23 | 50.35 | -0.145% | 98,232 | -0.053% |
| 2026-08-27 | 50.25 | 50.44 | 50.13 | 50.42 | +0.743% | 104,056 | -0.198% |
| 2026-08-26 | 49.99 | 50.14 | 49.83 | 50.05 | +0.018% | 93,658 | +0.544% |
| 2026-08-25 | 50.10 | 50.18 | 49.90 | 50.04 | +0.359% | 122,482 | +0.562% |
| 2026-08-24 | 50.00 | 50.00 | 49.78 | 49.86 | -0.298% | 76,208 | +0.923% |
| 2026-08-21 | 49.89 | 50.09 | 49.84 | 50.01 | +0.581% | 65,271 | +0.622% |
| 2026-08-20 | 50.04 | 50.10 | 49.72 | 49.72 | -0.828% | 105,788 | +1.207% |
| 2026-08-19 | 50.25 | 50.38 | 50.11 | 50.13 | +0.210% | 62,870 | +0.369% |
| 2026-08-18 | 50.15 | 50.15 | 50.01 | 50.03 | -0.774% | 37,795 | +0.580% |
| 2026-08-17 | 50.56 | 50.56 | 50.34 | 50.42 | -0.277% | 61,564 | -0.198% |
| 2026-08-14 | 50.68 | 50.68 | 50.47 | 50.56 | -0.119% | 49,732 | -0.475% |
| 2026-08-13 | 50.34 | 50.70 | 50.34 | 50.62 | +0.716% | 80,767 | -0.593% |
| 2026-08-12 | 50.32 | 50.37 | 50.23 | 50.26 | +0.319% | 37,179 | +0.119% |
| 2026-08-11 | 50.32 | 50.36 | 50.09 | 50.10 | -0.328% | 26,873 | +0.439% |
| 2026-08-10 | 50.25 | 50.42 | 50.21 | 50.27 | +0.101% | 50,652 | +0.109% |
| 2026-08-07 | 50.22 | 50.25 | 50.02 | 50.21 | +0.449% | 47,052 | +0.210% |
| 2026-08-06 | 50.13 | 50.18 | 49.91 | 49.99 | +0.040% | 50,697 | +0.660% |
| 2026-08-05 | 50.24 | 50.37 | 49.97 | 49.97 | -1.679% | 58,657 | +0.700% |
| 2026-08-04 | 50.25 | 50.90 | 50.23 | 50.82 | +1.565% | 135,553 | -0.990% |
| 2026-08-03 | 49.41 | 50.09 | 49.41 | 50.04 | +1.484% | 83,171 | +0.560% |
| 2026-07-31 | 48.93 | 49.36 | 48.40 | 49.31 | +1.165% | 72,906 | +2.052% |
| 2026-07-30 | 48.13 | 48.84 | 48.11 | 48.74 | +2.412% | 285,741 | +3.240% |
| 2026-07-29 | 48.50 | 48.83 | 47.59 | 47.59 | -2.195% | 52,345 | +5.731% |
| 2026-07-28 | 48.45 | 48.80 | 48.22 | 48.66 | +0.330% | 52,848 | +3.410% |
| 2026-07-27 | 48.94 | 49.06 | 48.26 | 48.50 | +0.188% | 33,711 | +3.751% |
| 2026-07-24 | 48.49 | 48.90 | 48.30 | 48.41 | +0.011% | 36,936 | +3.945% |
| 2026-07-23 | 48.55 | 48.73 | 48.15 | 48.40 | -1.756% | 71,877 | +3.957% |
| 2026-07-22 | 49.03 | 49.45 | 49.03 | 49.27 | -0.020% | 31,678 | +2.131% |
| 2026-07-21 | 48.98 | 49.34 | 48.88 | 49.28 | +1.274% | 20,557 | +2.110% |
| 2026-07-20 | 49.13 | 49.27 | 48.66 | 48.66 | -0.368% | 37,590 | +3.411% |
| 2026-07-17 | 48.72 | 49.10 | 48.60 | 48.84 | -1.064% | 43,975 | +3.031% |
| 2026-07-16 | 49.58 | 49.70 | 49.23 | 49.36 | -0.575% | 58,466 | +1.935% |
| 2026-07-15 | 49.54 | 49.72 | 49.36 | 49.65 | +0.568% | 29,125 | +1.349% |
| 2026-07-14 | 49.44 | 49.53 | 49.30 | 49.37 | +0.020% | 34,648 | +1.924% |
| 2026-07-13 | 49.57 | 49.58 | 49.21 | 49.36 | -0.606% | 40,983 | +1.945% |
| 2026-07-10 | 49.48 | 49.70 | 49.30 | 49.66 | +0.620% | 60,761 | +1.327% |
| 2026-07-09 | 49.11 | 49.46 | 48.92 | 49.35 | +0.827% | 73,710 | +1.955% |
| 2026-07-08 | 48.70 | 48.99 | 48.44 | 48.95 | -1.727% | 67,304 | +2.799% |
| 2026-07-07 | 50.05 | 50.16 | 49.67 | 49.81 | -0.599% | 86,397 | +1.024% |
| 2026-07-06 | 49.74 | 50.20 | 49.74 | 50.11 | +0.866% | 110,480 | +0.419% |
| 2026-07-02 | 49.80 | 50.06 | 49.20 | 49.68 | +0.111% | 61,208 | +1.288% |
| 2026-07-01 | 49.30 | 49.93 | 49.30 | 49.63 | -0.211% | 67,289 | +1.400% |
| 2026-06-30 | 49.22 | 49.79 | 49.18 | 49.73 | +1.077% | 67,677 | +1.186% |
| 2026-06-29 | 48.75 | 49.23 | 48.40 | 49.20 | +1.842% | 82,091 | +2.276% |
| 2026-06-26 | 47.98 | 48.90 | 47.90 | 48.31 | -0.078% | 55,682 | +4.161% |
| 2026-06-25 | 48.94 | 48.94 | 48.07 | 48.35 | -0.129% | 55,972 | +4.080% |
| 2026-06-24 | 48.55 | 49.04 | 48.29 | 48.41 | -0.329% | 58,748 | +3.945% |
| 2026-06-23 | 48.50 | 49.01 | 48.40 | 48.57 | -1.720% | 62,378 | +3.603% |
| 2026-06-22 | 49.59 | 49.94 | 49.37 | 49.42 | -0.586% | 123,964 | +1.821% |
| 2026-06-18 | 49.62 | 49.80 | 49.32 | 49.71 | +1.542% | 40,178 | +1.225% |
| 2026-06-17 | 49.75 | 49.91 | 48.88 | 48.96 | -1.634% | 90,413 | +2.786% |
| 2026-06-16 | 50.01 | 50.14 | 49.72 | 49.77 | -0.415% | 24,646 | +1.107% |
| 2026-06-15 | 49.88 | 50.21 | 49.78 | 49.98 | +2.039% | 95,713 | +0.687% |
| 2026-06-12 | 48.81 | 49.10 | 48.39 | 48.98 | +0.648% | 35,464 | +2.740% |
| 2026-06-11 | 47.72 | 48.88 | 47.54 | 48.66 | +2.070% | 97,875 | +3.406% |
| 2026-06-10 | 48.32 | 48.59 | 47.61 | 47.68 | -1.801% | 51,714 | +5.546% |
| 2026-06-09 | 49.03 | 49.42 | 47.40 | 48.55 | -0.389% | 59,337 | +3.645% |
| 2026-06-08 | 49.13 | 49.27 | 48.74 | 48.74 | +0.187% | 37,534 | +3.242% |
| 2026-06-05 | 49.89 | 49.91 | 48.51 | 48.65 | -3.128% | 65,070 | +3.435% |
| 2026-06-04 | 49.66 | 50.28 | 49.66 | 50.22 | +0.460% | 37,616 | +0.199% |
| 2026-06-03 | 50.31 | 50.33 | 49.95 | 49.99 | -2.268% | 79,721 | +0.660% |
| 2026-06-02 | 50.97 | 51.16 | 50.86 | 51.15 | +0.219% | 97,884 | -1.623% |
| 2026-06-01 | 50.81 | 51.13 | 50.71 | 51.04 | +0.311% | 131,209 | -1.407% |
| 2026-05-29 | 50.87 | 51.00 | 50.71 | 50.88 | +0.039% | 92,061 | -1.101% |
| 2026-05-28 | 50.53 | 50.87 | 50.41 | 50.86 | +0.599% | 49,139 | -1.062% |
| 2026-05-27 | 50.55 | 50.62 | 50.35 | 50.56 | -0.045% | 53,235 | -0.469% |
| 2026-05-26 | 50.49 | 50.64 | 50.31 | 50.58 | +0.732% | 81,457 | -0.514% |
| 2026-05-22 | 50.00 | 50.38 | 50.00 | 50.21 | +0.727% | 71,199 | +0.215% |
| 2026-05-21 | 49.63 | 50.04 | 49.63 | 49.85 | -0.050% | 35,828 | +0.943% |
| 2026-05-20 | 49.57 | 49.88 | 49.37 | 49.88 | +1.051% | 29,956 | +0.892% |
| 2026-05-19 | 49.48 | 49.63 | 49.27 | 49.36 | -0.630% | 28,817 | +1.952% |
| 2026-05-18 | 49.70 | 49.84 | 49.31 | 49.67 | +0.046% | 71,011 | +1.310% |
| 2026-05-15 | 49.84 | 49.88 | 49.58 | 49.65 | -1.221% | 58,132 | +1.357% |
| 2026-05-14 | 49.97 | 50.26 | 49.86 | 50.26 | +0.893% | 29,984 | +0.119% |
| 2026-05-13 | 49.44 | 49.88 | 49.40 | 49.81 | +0.518% | 20,162 | +1.014% |
| 2026-05-12 | 49.35 | 49.58 | 49.04 | 49.56 | -0.245% | 53,378 | +1.537% |
| 2026-05-11 | 49.30 | 49.70 | 49.30 | 49.68 | +0.506% | 57,599 | +1.288% |
| 2026-05-08 | 49.19 | 49.50 | 49.19 | 49.43 | +0.771% | 43,996 | +1.801% |
| 2026-05-07 | 49.39 | 49.39 | 48.98 | 49.05 | -0.379% | 97,544 | +2.585% |
| 2026-05-06 | 48.96 | 49.28 | 48.86 | 49.24 | -0.165% | 95,555 | +2.197% |
| 2026-05-05 | 49.04 | 49.43 | 49.04 | 49.32 | +0.818% | 91,586 | +2.028% |
| 2026-05-04 | 49.09 | 49.20 | 48.70 | 48.92 | -0.508% | 144,114 | +2.862% |
| 2026-05-01 | 49.16 | 49.38 | 49.13 | 49.17 | +0.423% | 73,915 | +2.339% |
| 2026-04-30 | 48.59 | 49.00 | 48.50 | 48.96 | +0.664% | 33,744 | +2.771% |
| 2026-04-29 | 48.57 | 48.64 | 48.35 | 48.64 | +0.134% | 22,976 | +3.454% |
| 2026-04-28 | 48.58 | 48.64 | 48.41 | 48.58 | -0.298% | 29,052 | +3.592% |
| 2026-04-27 | 48.63 | 48.87 | 48.55 | 48.72 | +0.142% | 48,773 | +3.284% |
| 2026-04-24 | 48.36 | 48.75 | 48.30 | 48.65 | +0.665% | 46,308 | +3.431% |
| 2026-04-23 | 48.42 | 48.56 | 48.01 | 48.33 | -0.105% | 35,184 | +4.119% |
| 2026-04-22 | 48.31 | 48.47 | 48.23 | 48.38 | +0.758% | 21,468 | +4.010% |
| 2026-04-21 | 48.52 | 48.53 | 48.00 | 48.02 | -0.656% | 82,767 | +4.798% |
| 2026-04-20 | 48.40 | 48.43 | 48.27 | 48.33 | -0.191% | 27,029 | +4.111% |
| 2026-04-17 | 48.31 | 48.53 | 48.23 | 48.43 | +0.992% | 30,983 | +3.912% |
| 2026-04-16 | 48.00 | 48.00 | 47.78 | 47.95 | +0.251% | 39,938 | +4.943% |
| 2026-04-15 | 47.67 | 47.87 | 47.56 | 47.83 | +0.651% | 32,204 | +5.206% |
| 2026-04-14 | 47.19 | 47.53 | 47.18 | 47.52 | +1.172% | 32,709 | +5.891% |
| 2026-04-13 | 46.47 | 46.97 | 46.32 | 46.97 | +1.059% | 30,407 | +7.132% |
| 2026-04-10 | 46.56 | 46.71 | 46.43 | 46.48 | -0.262% | 42,400 | +8.266% |
| 2026-04-09 | 46.06 | 46.64 | 46.06 | 46.60 | +0.860% | 17,721 | +7.983% |
| 2026-04-08 | 46.27 | 46.35 | 46.00 | 46.20 | +1.412% | 51,823 | +8.912% |
| 2026-04-07 | 45.51 | 45.56 | 44.98 | 45.56 | +0.042% | 37,733 | +10.449% |
| 2026-04-06 | 45.43 | 45.61 | 45.40 | 45.54 | +0.775% | 66,987 | +10.496% |
| 2026-04-02 | 44.34 | 45.36 | 44.34 | 45.19 | -0.203% | 28,297 | +11.352% |
| 2026-04-01 | 45.05 | 45.58 | 45.05 | 45.28 | +0.957% | 24,000 | +11.126% |
| 2026-03-31 | 43.72 | 44.95 | 43.66 | 44.85 | +4.329% | 18,581 | +12.189% |
| 2026-03-30 | 43.83 | 43.83 | 42.70 | 42.99 | -0.632% | 17,527 | +17.046% |
| 2026-03-27 | 44.00 | 44.05 | 43.16 | 43.27 | -2.481% | 21,585 | +16.306% |
| 2026-03-26 | 45.00 | 45.34 | 44.33 | 44.37 | -2.484% | 23,625 | +13.420% |
| 2026-03-25 | 45.79 | 45.97 | 45.35 | 45.50 | +0.849% | 48,036 | +10.603% |
| 2026-03-24 | 45.06 | 45.49 | 44.88 | 45.11 | -0.696% | 10,098 | +11.543% |
| 2026-03-23 | 45.73 | 46.10 | 45.20 | 45.43 | +1.404% | 20,018 | +10.766% |
| 2026-03-20 | 45.48 | 45.51 | 44.38 | 44.80 | -1.926% | 35,296 | +12.321% |
| 2026-03-19 | 45.60 | 45.89 | 45.27 | 45.68 | -0.653% | 18,795 | +10.158% |
| 2026-03-18 | 46.60 | 46.60 | 45.90 | 45.98 | -1.628% | 20,945 | +9.439% |
| 2026-03-17 | 46.92 | 47.11 | 46.68 | 46.74 | +0.407% | 13,695 | +7.657% |
| 2026-03-16 | 46.46 | 46.79 | 46.33 | 46.55 | +1.504% | 18,402 | +8.095% |
| 2026-03-13 | 46.50 | 46.75 | 45.62 | 45.86 | -0.861% | 33,910 | +9.721% |
| 2026-03-12 | 46.80 | 46.80 | 46.24 | 46.26 | -1.968% | 25,899 | +8.776% |
| 2026-03-11 | 47.43 | 47.53 | 46.97 | 47.19 | +0.036% | 30,905 | +6.636% |
| 2026-03-10 | 47.45 | 47.75 | 47.09 | 47.17 | -0.187% | 25,355 | +6.675% |
| 2026-03-09 | 46.33 | 47.36 | 45.90 | 47.26 | +1.001% | 23,928 | +6.475% |
| 2026-03-06 | 46.97 | 47.15 | 46.57 | 46.79 | -1.770% | 43,397 | +7.541% |
| 2026-03-05 | 47.76 | 47.97 | 47.16 | 47.63 | -0.711% | 50,635 | +5.638% |
| 2026-03-04 | 47.72 | 48.14 | 47.50 | 47.98 | -0.651% | 35,920 | +4.887% |
| 2026-03-03 | 47.79 | 48.41 | 47.26 | 48.29 | -0.984% | 80,016 | +4.204% |
| 2026-03-02 | 48.14 | 48.92 | 48.14 | 48.77 | +0.174% | 30,460 | +3.178% |
| 2026-02-27 | 48.49 | 48.73 | 48.41 | 48.69 | -0.521% | 42,674 | +3.358% |
| 2026-02-26 | 49.41 | 49.41 | 48.59 | 48.94 | -0.750% | 34,085 | +2.820% |
| 2026-02-25 | 49.10 | 49.32 | 49.05 | 49.31 | +1.082% | 80,187 | +2.048% |
| 2026-02-24 | 48.31 | 48.86 | 48.10 | 48.78 | +1.143% | 26,937 | +3.153% |
| 2026-02-23 | 48.87 | 49.06 | 48.13 | 48.23 | -1.380% | 29,156 | +4.331% |
| 2026-02-20 | 48.32 | 48.95 | 48.30 | 48.91 | +0.732% | 29,265 | +2.892% |
| 2026-02-19 | 48.54 | 48.68 | 48.29 | 48.55 | -0.304% | 37,014 | +3.646% |
| 2026-02-18 | 48.41 | 48.93 | 48.39 | 48.70 | +0.833% | 20,514 | +3.331% |
| 2026-02-17 | 47.88 | 48.50 | 47.73 | 48.30 | +0.225% | 23,310 | +4.191% |
| 2026-02-13 | 48.25 | 48.58 | 47.90 | 48.19 | +0.047% | 15,754 | +4.425% |
| 2026-02-12 | 49.38 | 49.38 | 48.16 | 48.16 | -2.044% | 38,254 | +4.474% |
| 2026-02-11 | 49.58 | 49.59 | 48.92 | 49.17 | +0.053% | 42,114 | +2.339% |
| 2026-02-10 | 49.39 | 49.49 | 49.14 | 49.14 | -0.367% | 32,908 | +2.393% |
| 2026-02-09 | 48.86 | 49.47 | 48.80 | 49.33 | +0.473% | 32,051 | +2.017% |
| 2026-02-06 | 48.37 | 49.11 | 48.37 | 49.09 | +2.624% | 37,788 | +2.499% |
| 2026-02-05 | 47.99 | 48.35 | 47.76 | 47.84 | -1.570% | 13,238 | +5.189% |
| 2026-02-04 | 48.97 | 49.04 | 48.23 | 48.60 | -1.948% | 33,308 | +3.537% |
| 2026-02-03 | 50.14 | 50.19 | 49.08 | 49.57 | 0.000% | 48,341 | +1.521% |