Neos Enhanced Income Aggregate Bond ETF (BNDI)
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 | 0.3238 | 0.694700708003 | 46.61 | 47.11 | 46.5248 | 12500 | 46.87266468 | SP |
| 4 | 0.3238 | 0.694700708003 | 46.61 | 47.16 | 46.42 | 16592 | 46.92025147 | SP |
| 12 | -0.5862 | -1.23358585859 | 47.52 | 47.95 | 46.09 | 13406 | 46.95744082 | SP |
| 26 | -1.4262 | -2.94913151365 | 48.36 | 49.31 | 46.09 | 15602 | 47.76000399 | SP |
| 52 | -0.4062 | -0.858048162231 | 47.34 | 49.31 | 45.92 | 9512 | 47.67676602 | SP |
| 156 | -3.0562 | -6.11362272454 | 49.99 | 49.99 | 44.8252 | 4318 | 47.7134797 | SP |
| 260 | -3.0562 | -6.11362272454 | 49.99 | 49.99 | 44.8252 | 4318 | 47.7134797 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 46.9338 | 0.09 | 0.19 | 46.89 | 46.9338 | 46.8445 | 30219 |
| 1739921400 | 46.8444 | -0.17 | -0.36 | 47.03 | 47.03 | 46.81 | 17517 |
| 1739575800 | 47.015 | 0.15 | 0.31 | 47.06 | 47.11 | 46.99 | 20352 |
| 1739489400 | 46.87 | 0.29 | 0.63 | 46.77 | 46.87 | 46.77 | 3999 |
| 1739403000 | 46.5786 | -0.24 | -0.50 | 46.61 | 46.61 | 46.5248 | 8131 |
| 1739316600 | 46.815 | -0.07 | -0.15 | 46.81 | 46.83 | 46.71 | 14548 |
| 1739230200 | 46.885 | -0.02 | -0.05 | 46.96 | 46.9993 | 46.88 | 14034 |
| 1738971000 | 46.909 | -0.15 | -0.31 | 46.94 | 46.94 | 46.86 | 30240 |
| 1738884600 | 47.055 | -0.04 | -0.08 | 47.08 | 47.11 | 47.03 | 121680 |
| 1738798200 | 47.095 | 0.27 | 0.57 | 46.91 | 47.16 | 46.91 | 8876 |
| 1738711800 | 46.83 | 0.11 | 0.24 | 46.67 | 46.85 | 46.66 | 10941 |
| 1738625400 | 46.72 | 0.05 | 0.11 | 46.73 | 46.819 | 46.705 | 9895 |
| 1738366200 | 46.6697 | -0.13 | -0.27 | 46.81 | 46.86 | 46.6405 | 5173 |
| 1738279800 | 46.7982 | 0.07 | 0.15 | 46.8 | 46.8393 | 46.795 | 1373 |
| 1738193400 | 46.7297 | -0.01 | -0.03 | 46.78 | 46.78 | 46.7 | 3069 |
| 1738107000 | 46.7418 | 0.01 | 0.03 | 46.71 | 46.7418 | 46.64 | 10626 |
| 1738020600 | 46.73 | 0.21 | 0.46 | 46.64 | 46.79 | 46.64 | 5023 |
| 1737761400 | 46.5159 | 0 | 0.00 | 46.42 | 46.5355 | 46.42 | 9755 |
| 1737675000 | 46.5139 | 0 | 0.00 | 46.5139 | 46.5139 | 46.5139 | 0 |
| 1737588600 | 46.5139 | -0.32 | -0.69 | 46.61 | 46.61 | 46.49 | 3416 |
| 1737502200 | 46.835 | 0.14 | 0.31 | 46.83 | 46.86 | 46.7755 | 3025 |
| 1737156600 | 46.6924 | 0.02 | 0.04 | 46.78 | 46.78 | 46.62 | 19265 |
| 1737070200 | 46.6729 | 0.1 | 0.21 | 46.55 | 46.69 | 46.53 | 38345 |
| 1736983800 | 46.5739 | 0.43 | 0.94 | 46.56 | 46.5739 | 46.44 | 9058 |
| 1736897400 | 46.1404 | 0.03 | 0.06 | 46.14 | 46.172 | 46.12 | 8485 |
| 1736811000 | 46.1117 | -0.06 | -0.13 | 46.14 | 46.1444 | 46.09 | 13024 |
| 1736551800 | 46.1729 | -0.28 | -0.61 | 46.27 | 46.2816 | 46.14 | 18706 |
| 1736379000 | 46.4558 | 0.06 | 0.13 | 46.37 | 46.4558 | 46.35 | 13647 |
| 1736292600 | 46.3969 | -0.16 | -0.34 | 46.55 | 46.55 | 46.19 | 7924 |
| 1736206200 | 46.555 | -0.06 | -0.13 | 46.6 | 46.605 | 46.46 | 6139 |
| 1735947000 | 46.6142 | -0.04 | -0.09 | 46.71 | 46.71 | 46.5841 | 16340 |
| 1735860600 | 46.6539 | -0 | -0.00 | 46.7 | 46.7 | 46.61 | 1774 |
| 1735687800 | 46.655 | -0.06 | -0.13 | 46.78 | 46.78 | 46.6118 | 2782 |
| 1735601400 | 46.7149 | 0.17 | 0.37 | 46.65 | 46.74 | 46.64 | 34402 |
| 1735342200 | 46.545 | -0.08 | -0.17 | 46.6 | 46.6 | 46.53 | 2938 |
| 1735255800 | 46.6263 | 0.04 | 0.09 | 46.49 | 46.64 | 46.34 | 3593 |
| 1735077840 | 46.5862 | -0.17 | -0.37 | 46.49 | 46.5862 | 46.48 | 10520 |
| 1734996600 | 46.7592 | -0.15 | -0.31 | 47.01 | 47.01 | 46.74 | 7398 |
| 1734737400 | 46.9049 | 0.18 | 0.39 | 46.89 | 47.05 | 46.89 | 5477 |
| 1734651000 | 46.723 | -0.14 | -0.30 | 46.8 | 46.8 | 46.69 | 11195 |
| 1734564600 | 46.8639 | -0.4 | -0.84 | 47.27 | 47.35 | 46.835 | 16662 |
| 1734478200 | 47.2627 | -0 | -0.00 | 47.27 | 47.339 | 47.24 | 8965 |
| 1734391800 | 47.265 | 0.02 | 0.05 | 47.32 | 47.32 | 47.218 | 6816 |
| 1734132600 | 47.241 | -0.17 | -0.36 | 47.39 | 47.39 | 47.215 | 5363 |
| 1734046200 | 47.41 | -0.2 | -0.42 | 47.85 | 47.85 | 47.41 | 11137 |
| 1733959800 | 47.6099 | -0.11 | -0.23 | 47.8 | 47.8 | 47.6099 | 872 |
| 1733873400 | 47.72 | -0.07 | -0.14 | 47.69 | 47.75 | 47.6705 | 4532 |
| 1733787000 | 47.785 | -0.11 | -0.23 | 47.84 | 47.84 | 47.7825 | 4709 |
| 1733527800 | 47.895 | 0.11 | 0.23 | 47.95 | 47.95 | 47.835 | 9244 |
| 1733441400 | 47.785 | 0.03 | 0.06 | 47.7 | 47.7856 | 47.69 | 3363 |
| 1733355000 | 47.755 | 0.14 | 0.28 | 47.52 | 47.765 | 47.52 | 6720 |
| 1733268600 | 47.62 | -0.09 | -0.18 | 47.75 | 47.75 | 47.6 | 7492 |
| 1733182200 | 47.705 | 0.02 | 0.04 | 47.66 | 47.79 | 47.58 | 68328 |
| 1732917840 | 47.6866 | 0.21 | 0.44 | 47.57 | 47.6866 | 47.57 | 2390 |
| 1732750200 | 47.4754 | 0.11 | 0.22 | 47.52 | 47.55 | 47.46 | 21266 |
| 1732663800 | 47.3693 | -0.07 | -0.15 | 47.35 | 47.3693 | 47.28 | 8508 |
| 1732577400 | 47.44 | 0.37 | 0.80 | 47.31 | 47.4599 | 47.2607 | 4839 |
| 1732318200 | 47.0655 | 0.07 | 0.14 | 47.04 | 47.07 | 47 | 22724 |
| 1732231800 | 46.999 | -0 | -0.00 | 47 | 47.1 | 46.9 | 21162 |
| 1732145400 | 47 | -0.28 | -0.59 | 46.95 | 47.04 | 46.94 | 11690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
