NEOS Bitcoin High Income ETF (BTCI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.74 | -2.85996055227 | 60.84 | 62.09 | 58.78 | 81414 | 60.49086981 | SP |
| 4 | -6.87 | -10.4138244657 | 65.97 | 67.0199 | 58.78 | 83910 | 62.9396548 | SP |
| 12 | -1.77 | -2.9078363726 | 60.87 | 68.36 | 57.48 | 56186 | 62.70058083 | SP |
| 26 | 8.85 | 17.6119402985 | 50.25 | 68.36 | 47.456 | 43126 | 61.7890525 | SP |
| 52 | 8.85 | 17.6119402985 | 50.25 | 68.36 | 47.456 | 43126 | 61.7890525 | SP |
| 156 | 8.85 | 17.6119402985 | 50.25 | 68.36 | 47.456 | 43126 | 61.7890525 | SP |
| 260 | 8.85 | 17.6119402985 | 50.25 | 68.36 | 47.456 | 43126 | 61.7890525 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 61.01 | 0.62 | 1.03 | 60.66 | 62.09 | 60.57 | 77087 |
| 1739489400 | 60.39 | -0.55 | -0.90 | 60.62 | 60.6824 | 59.75 | 82145 |
| 1739403000 | 60.94 | 1.14 | 1.91 | 59.58 | 61.31 | 59.32 | 73022 |
| 1739316600 | 59.8 | -1.26 | -2.06 | 60.84 | 61.04 | 59.75 | 93402 |
| 1739230200 | 61.06 | 0.85 | 1.41 | 61.4 | 61.9099 | 60.8929 | 67229 |
| 1738971000 | 60.21 | -0.56 | -0.92 | 62.44 | 62.6525 | 60.0501 | 60312 |
| 1738884600 | 60.77 | -0.22 | -0.35 | 61.7 | 62.27 | 60.21 | 41386 |
| 1738798200 | 60.985 | -0.82 | -1.32 | 61.73 | 62.11 | 60.56 | 56120 |
| 1738711800 | 61.8 | -1.34 | -2.12 | 62.41 | 63.16 | 61.45 | 56890 |
| 1738625400 | 63.14 | -0.68 | -1.07 | 59.75 | 63.7512 | 59.6 | 111499 |
| 1738366200 | 63.82 | -1.02 | -1.57 | 64.79 | 65.425 | 63.13 | 94841 |
| 1738279800 | 64.84 | 0.49 | 0.76 | 64.9 | 65.629999 | 64.84 | 42871 |
| 1738193400 | 64.349999 | 0.66 | 1.04 | 63.69 | 64.37 | 62.45 | 77008 |
| 1738107000 | 63.69 | 0.55 | 0.87 | 63.73 | 64.2894 | 63 | 48390 |
| 1738020600 | 63.14 | -1.63 | -2.52 | 63 | 64.4 | 61.59 | 128977 |
| 1737761400 | 64.769999 | 0.23 | 0.36 | 64.629999 | 65.55 | 64.51 | 107301 |
| 1737675000 | 64.54 | 0 | 0.00 | 64.54 | 64.54 | 64.54 | 0 |
| 1737588600 | 64.54 | -1.75 | -2.64 | 64.29 | 64.79 | 63.6 | 113599 |
| 1737502200 | 66.29 | 0.74 | 1.13 | 65.97 | 67.0199 | 64.879999 | 181378 |
| 1737156600 | 65.55 | 2.16 | 3.41 | 64.599999 | 66.56 | 64.194999 | 45216 |
| 1737070200 | 63.39 | 0.34 | 0.55 | 62.93 | 63.99 | 62 | 33858 |
| 1736983800 | 63.045 | 1.77 | 2.88 | 62.69 | 63.47 | 62.5 | 27999 |
| 1736897400 | 61.28 | 1.48 | 2.47 | 61.575 | 62.22 | 60.75 | 20762 |
| 1736811000 | 59.8 | -0.8 | -1.31 | 58.56 | 59.8 | 57.48 | 73361 |
| 1736551800 | 60.595 | 0.88 | 1.48 | 60.55 | 60.9 | 59.025 | 43144 |
| 1736379000 | 59.71 | -1.72 | -2.80 | 60.32 | 60.8919 | 59.21 | 54518 |
| 1736292600 | 61.43 | -2.84 | -4.42 | 63.44 | 63.69 | 60.86 | 45605 |
| 1736206200 | 64.269999 | 2.22 | 3.58 | 62.5 | 64.31 | 62.37 | 67539 |
| 1735947000 | 62.05 | 0.77 | 1.26 | 61.35 | 62.4099 | 61.1519 | 42336 |
| 1735860600 | 61.28 | 2.2 | 3.72 | 61 | 61.66 | 60.69 | 46096 |
| 1735687800 | 59.08 | -0.44 | -0.74 | 60.67 | 60.94 | 59.08 | 62532 |
| 1735601400 | 59.52 | -0.25 | -0.42 | 58.78 | 60.1 | 57.98 | 33690 |
| 1735342200 | 59.77 | -0.65 | -1.08 | 60.925 | 61.09 | 59.1 | 46206 |
| 1735255800 | 60.42 | -1.58 | -2.54 | 60.72 | 60.9651 | 60.22 | 43942 |
| 1735077840 | 61.995 | 1.79 | 2.98 | 60.79 | 62.33 | 60.79 | 18981 |
| 1734996600 | 60.2 | -2.1 | -3.37 | 61.72 | 61.9 | 60.01 | 76946 |
| 1734737400 | 62.3 | 0.19 | 0.31 | 61.46 | 62.94 | 61.14 | 44103 |
| 1734651000 | 62.11 | -2.52 | -3.90 | 65.41 | 66.769999 | 61.7035 | 64169 |
| 1734564600 | 64.629999 | -2.97 | -4.39 | 66.739999 | 66.84 | 64.239999 | 76252 |
| 1734478200 | 67.6 | 0.49 | 0.73 | 68.25 | 68.36 | 67.13 | 54430 |
| 1734391800 | 67.11 | 1.33 | 2.02 | 66.349999 | 68.04 | 66.349999 | 90657 |
| 1734132600 | 65.78 | 1.02 | 1.58 | 64.16 | 65.78 | 64.16 | 31715 |
| 1734046200 | 64.76 | -0.14 | -0.22 | 64.8 | 65.1221 | 63.675 | 21171 |
| 1733959800 | 64.9 | 2.58 | 4.13 | 63.19 | 64.9 | 59.65 | 17511 |
| 1733873400 | 62.325 | 0.18 | 0.28 | 63.23 | 63.436 | 61.19 | 24515 |
| 1733787000 | 62.15 | -3.15 | -4.82 | 63.765 | 64.829499 | 62.15 | 48161 |
| 1733527800 | 65.299899 | 1.48 | 2.32 | 63.815 | 65.5 | 63.52 | 19230 |
| 1733441400 | 63.82 | 0.23 | 0.36 | 65.8 | 66.43 | 63.305 | 19970 |
| 1733355000 | 63.5925 | 1.73 | 2.80 | 62 | 64.019999 | 61.5723 | 27679 |
| 1733268600 | 61.8606 | -0.21 | -0.34 | 61.07 | 62.3 | 60.9 | 16676 |
| 1733182200 | 62.0692 | -0.78 | -1.24 | 62.3 | 63.01 | 61.59 | 34694 |
| 1732917840 | 62.85 | 0.35 | 0.56 | 62.65 | 64 | 62.65 | 14801 |
| 1732750200 | 62.5 | 2.29 | 3.80 | 61.75 | 62.62 | 61.35 | 17260 |
| 1732663800 | 60.21 | -1.39 | -2.26 | 60.87 | 61.57 | 60.0962 | 68882 |
| 1732577400 | 61.6 | -1.64 | -2.59 | 62.98 | 67.3 | 61.44 | 63095 |
| 1732318200 | 63.24 | 0.38 | 0.60 | 62.81 | 64.73 | 62.5004 | 23584 |
| 1732231800 | 62.8612 | 1.39 | 2.26 | 62.64 | 63.31 | 61.87 | 23801 |
| 1732145400 | 61.47 | -0.53 | -0.85 | 61.4 | 61.7 | 61 | 26722 |
| 1732059000 | 62 | 0.36 | 0.58 | 61.58 | 62.7499 | 61.58 | 16411 |
| 1731972600 | 61.64 | 0.31 | 0.50 | 61.33 | 62 | 61 | 20793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
