SHP ETF Trust - NEOS S&P 500 High Income ETF (SPYI) Historical Stock Data
52.04 ↓0.53 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPYI is down -0.05% a day on average. There have been 17 days where SHP ETF Trust - NEOS S&P 500 High Income ETF closed green and 13 days where SPYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 52.66 | 52.04 | ↓$0.62 (-1.18%) | 52.03 | 52.67 | 2.68M |
| 2025-12-16 | 52.63 | 52.57 | ↓$0.06 (-0.11%) | 52.28 | 52.70 | 2.41M |
| 2025-12-15 | 52.98 | 52.68 | ↓$0.30 (-0.57%) | 52.56 | 53.03 | 2.04M |
| 2025-12-12 | 53.16 | 52.73 | ↓$0.43 (-0.81%) | 52.52 | 53.16 | 2.85M |
| 2025-12-11 | 52.91 | 53.15 | ↑$0.24 (0.45%) | 52.71 | 53.15 | 1.82M |
| 2025-12-10 | 52.71 | 53.04 | ↑$0.33 (0.63%) | 52.62 | 53.12 | 2.38M |
| 2025-12-09 | 52.73 | 52.74 | ↑$0.01 (0.02%) | 52.71 | 52.88 | 2.12M |
| 2025-12-08 | 52.96 | 52.77 | ↓$0.19 (-0.36%) | 52.64 | 52.96 | 2.90M |
| 2025-12-05 | 52.87 | 52.89 | ↑$0.02 (0.04%) | 52.82 | 53.02 | 2.29M |
| 2025-12-04 | 52.84 | 52.80 | ↓$0.04 (-0.08%) | 52.60 | 52.84 | 1.89M |
| 2025-12-03 | 52.54 | 52.74 | ↑$0.20 (0.38%) | 52.47 | 52.80 | 2.13M |
| 2025-12-02 | 52.60 | 52.58 | ↓$0.02 (-0.04%) | 52.44 | 52.72 | 1.90M |
| 2025-12-01 | 52.39 | 52.49 | ↑$0.09 (0.18%) | 52.38 | 52.66 | 2.30M |
| 2025-11-28 | 52.49 | 52.67 | ↑$0.18 (0.34%) | 52.46 | 52.68 | 1.47M |
| 2025-11-26 | 52.26 | 52.40 | ↑$0.14 (0.27%) | 52.21 | 52.53 | 2M |
| 2025-11-25 | 52.14 | 52.59 | ↑$0.45 (0.86%) | 51.83 | 52.67 | 2.33M |
| 2025-11-24 | 51.71 | 52.15 | ↑$0.44 (0.85%) | 51.61 | 52.24 | 2.41M |
| 2025-11-21 | 51.10 | 51.42 | ↑$0.32 (0.63%) | 50.79 | 51.80 | 3.72M |
| 2025-11-20 | 52.43 | 50.92 | ↓$1.51 (-2.88%) | 50.88 | 52.60 | 5.87M |
| 2025-11-19 | 51.52 | 51.67 | ↑$0.14 (0.28%) | 51.38 | 52.02 | 3.12M |
| 2025-11-18 | 51.61 | 51.48 | ↓$0.13 (-0.25%) | 51.15 | 51.83 | 3.67M |
| 2025-11-17 | 52.17 | 51.88 | ↓$0.29 (-0.56%) | 51.63 | 52.42 | 2.55M |
| 2025-11-14 | 51.84 | 52.29 | ↑$0.45 (0.87%) | 51.66 | 52.54 | 3.14M |
| 2025-11-13 | 52.81 | 52.28 | ↓$0.53 (-1.00%) | 52.17 | 52.86 | 3.50M |
| 2025-11-12 | 53.10 | 53.02 | ↓$0.08 (-0.15%) | 52.86 | 53.10 | 2.20M |
| 2025-11-11 | 52.80 | 52.98 | ↑$0.18 (0.34%) | 52.72 | 53.01 | 1.65M |
| 2025-11-10 | 52.64 | 52.87 | ↑$0.23 (0.44%) | 52.48 | 52.91 | 2.81M |
| 2025-11-07 | 51.94 | 52.17 | ↑$0.23 (0.44%) | 51.47 | 52.18 | 2.54M |
| 2025-11-06 | 52.56 | 52.10 | ↓$0.46 (-0.88%) | 52.00 | 52.57 | 3.17M |
| 2025-11-05 | 52.39 | 52.59 | ↑$0.20 (0.38%) | 52.35 | 52.80 | 1.82M |
Create an account or log in to view more rows.
$SPYI Shorts talk the talk but cant walk the walk
$SPYI hold
$SPYI bag holders for life club
$SPYI overvalued
$SPYI Burn burn burn
$SPYI hot damn <3
$SPYI buying all the dips.
$SPYI ready to explode
$SPYI to the moon!
$SPYI we always finish green after a red week. Less go!