Canada markets closed

Neos S&P 500(R) High Income ETF (SPYI)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
49.49+0.02 (+0.04%)
At close: 04:00PM EDT
49.59 +0.10 (+0.20%)
After hours: 07:58PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202449.5049.5949.4149.4949.49382,500
May 09, 202449.3849.4749.2849.4749.47289,500
May 08, 202449.2749.3249.1649.3249.32318,400
May 07, 202449.3449.3449.2449.2949.29310,600
May 06, 202449.1149.2449.0149.2449.24414,500
May 03, 202448.9848.9948.7048.8848.88322,300
May 02, 202448.5448.5448.0548.4748.47403,700
May 01, 202448.0748.6448.0448.1148.11480,000
Apr 30, 202448.8848.8948.1848.1848.18433,800
Apr 29, 202448.8748.9848.6748.9448.94398,100
Apr 26, 202448.6548.9148.5148.8048.80439,700
Apr 25, 202447.9348.3647.7548.3048.30539,300
Apr 24, 202448.6948.7048.2948.5448.54397,500
Apr 24, 20240.489 Dividend
Apr 23, 202448.6649.0448.6149.0048.51456,100
Apr 22, 202448.3048.7048.0548.4147.93540,300
Apr 19, 202448.4348.5047.8948.0247.54703,200
Apr 18, 202448.6148.8648.3548.4447.96505,600
Apr 17, 202449.0749.0748.3948.5548.07455,500
Apr 16, 202448.9049.0548.6948.8248.33383,500
Apr 15, 202449.7549.8348.8048.8848.39657,400
Apr 12, 202449.8549.8849.3049.4548.96625,500
Apr 11, 202449.9550.1549.5450.0849.58380,000
Apr 10, 202449.7649.8749.5449.7449.24507,100
Apr 09, 202450.1550.2049.6850.1049.60616,400
Apr 08, 202450.1350.1549.9850.0649.56373,800
Apr 05, 202449.8350.1449.6650.0249.52383,900
Apr 04, 202450.3850.4449.5449.5649.07579,800
Apr 03, 202450.0050.2049.9750.0949.59407,100
Apr 02, 202450.1350.1849.8250.0149.51568,100
Apr 01, 202450.4550.4750.1750.3049.80523,500
Mar 28, 202450.3550.3950.3150.3649.86413,800
Mar 27, 202450.2550.3450.1750.3449.84416,200
Mar 26, 202450.2550.2550.1050.1549.65571,300
Mar 25, 202450.1250.2150.1150.1649.66472,200
Mar 22, 202450.2150.2550.1650.2249.72729,200
Mar 21, 202450.2050.2950.1850.2049.70502,100
Mar 20, 202449.9050.1149.8050.1149.61547,100
Mar 20, 20240.501 Dividend
Mar 19, 202450.1650.3550.0150.3449.34473,100
Mar 18, 202450.3350.3850.1350.1549.16576,600
Mar 15, 202450.1450.1449.8149.9348.94363,900
Mar 14, 202450.2950.3149.9750.1649.17446,600
Mar 13, 202450.3550.3550.0850.2049.20386,500
Mar 12, 202450.0850.2549.8550.2349.23341,500
Mar 11, 202449.9450.0149.6149.8548.86665,700
Mar 08, 202450.2250.2349.7749.9949.00425,700
Mar 07, 202449.9850.0949.8850.0649.07343,700
Mar 06, 202449.8849.8849.6349.7448.75366,400
Mar 05, 202449.9149.9149.3849.5848.60426,700
Mar 04, 202449.9850.0049.8749.9048.91415,800
Mar 01, 202449.8349.9549.6649.9548.96392,200
Feb 29, 202449.7049.7149.5749.7148.72370,000
Feb 28, 202449.6249.6249.5149.5448.56339,900
Feb 27, 202449.6049.6249.0849.6248.64306,700
Feb 26, 202449.6449.6549.5349.5548.57398,600
Feb 23, 202449.6249.6549.5649.5648.58469,600
Feb 22, 202449.4849.5749.3849.5648.58638,100
Feb 21, 202449.0149.1248.8248.8247.85557,500
Feb 21, 20240.497 Dividend
Feb 20, 202449.7549.7549.4349.5848.11608,300
Feb 16, 202449.8349.8449.6249.7948.31350,600
Feb 15, 202449.7649.7849.6149.7448.26253,600
Feb 14, 202449.6549.6549.4049.6548.18366,900
Feb 13, 202449.4949.5249.1349.4047.93393,500
Feb 12, 202449.8649.8649.6649.7048.23324,300
Feb 09, 202449.7449.7549.6049.7348.26307,300
Feb 08, 202449.6149.6249.5149.5548.08280,400
Feb 07, 202449.3549.5749.3249.5748.10254,200
Feb 06, 202449.3749.3749.2149.3147.85402,400
Feb 05, 202449.3149.3249.0849.2547.79315,300
Feb 02, 202449.1649.3749.0049.2547.79381,300
Feb 01, 202448.8149.0048.6149.0047.55262,800
Jan 31, 202448.8848.9048.5348.5647.12223,100
Jan 30, 202448.9748.9748.8548.9347.48181,900
Jan 29, 202448.8748.9248.7248.9247.47344,900
Jan 26, 202448.7348.8048.6848.7647.31335,500
Jan 25, 202448.7248.7848.6248.7447.29199,200
Jan 24, 202448.8948.8948.6048.6047.16330,000
Jan 24, 20240.49 Dividend
Jan 23, 202449.1149.1148.9549.0947.16346,000
Jan 22, 202449.0849.0848.9248.9847.05333,000
Jan 19, 202448.6848.9048.5148.9046.98322,400
Jan 18, 202448.3648.5048.1748.4946.58275,200
Jan 17, 202448.2348.2347.9248.1146.22355,400
Jan 16, 202448.5048.5048.2148.3646.46337,900
Jan 12, 202448.5248.6048.3748.4946.58224,300
Jan 11, 202448.3948.5548.1348.4546.54296,100
Jan 10, 202448.3048.4848.2148.4446.53256,900
Jan 09, 202448.1748.3048.0348.2546.35235,400
Jan 08, 202447.7848.2847.7648.2746.37347,600
Jan 05, 202447.6947.9347.6147.7545.87278,400
Jan 04, 202447.7947.9547.6347.6745.80353,500
Jan 03, 202447.8647.9647.7247.7845.90273,800
Jan 02, 202448.1248.1247.9048.0246.13376,100
Dec 29, 202348.2948.2948.1748.2046.30236,000
Dec 28, 202348.2548.2848.2148.2446.34215,000
Dec 27, 202348.2048.2148.1248.2046.30222,800
Dec 26, 202348.1448.1948.0748.1746.27311,200
Dec 22, 202348.1048.1348.0148.0846.19335,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...