SHP ETF Trust - NEOS S&P 500 High Income ETF (SPYI) Historical Stock Data
48.80 ↑0.50 (1.04%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPYI is down -0.16% a day on average. There have been 14 days where SHP ETF Trust - NEOS S&P 500 High Income ETF closed green and 16 days where SPYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 48.65 | 48.80 | ↑$0.15 (0.31%) | 48.51 | 48.91 | 437.92K |
| 2024-04-25 | 47.93 | 48.30 | ↑$0.37 (0.77%) | 47.75 | 48.36 | 527.62K |
| 2024-04-24 | 48.69 | 48.54 | ↓$0.15 (-0.31%) | 48.29 | 48.69 | 395.90K |
| 2024-04-23 | 48.66 | 49.00 | ↑$0.34 (0.70%) | 48.61 | 49.04 | 454.58K |
| 2024-04-22 | 48.30 | 48.41 | ↑$0.11 (0.23%) | 48.05 | 48.70 | 538.26K |
| 2024-04-19 | 48.43 | 48.02 | ↓$0.41 (-0.85%) | 47.90 | 48.50 | 702.61K |
| 2024-04-18 | 48.61 | 48.44 | ↓$0.17 (-0.35%) | 48.36 | 48.86 | 494.17K |
| 2024-04-17 | 49.07 | 48.54 | ↓$0.53 (-1.08%) | 48.39 | 49.07 | 453.07K |
| 2024-04-16 | 48.90 | 48.82 | ↓$0.08 (-0.16%) | 48.69 | 49.05 | 382.91K |
| 2024-04-15 | 49.75 | 48.88 | ↓$0.87 (-1.75%) | 48.80 | 49.83 | 655.49K |
| 2024-04-12 | 49.85 | 49.45 | ↓$0.40 (-0.80%) | 49.30 | 49.88 | 624.53K |
| 2024-04-11 | 49.95 | 50.08 | ↑$0.13 (0.26%) | 49.54 | 50.15 | 379.76K |
| 2024-04-10 | 49.76 | 49.74 | ↓$0.02 (-0.04%) | 49.54 | 49.87 | 506.14K |
| 2024-04-09 | 50.15 | 50.10 | ↓$0.05 (-0.10%) | 49.68 | 50.20 | 616.18K |
| 2024-04-08 | 50.13 | 50.06 | ↓$0.07 (-0.14%) | 49.98 | 50.15 | 362.38K |
| 2024-04-05 | 49.83 | 50.02 | ↑$0.19 (0.38%) | 49.66 | 50.14 | 382.19K |
| 2024-04-04 | 50.38 | 49.56 | ↓$0.82 (-1.63%) | 49.54 | 50.44 | 573.10K |
| 2024-04-03 | 50.00 | 50.09 | ↑$0.09 (0.18%) | 49.98 | 50.20 | 405.03K |
| 2024-04-02 | 50.13 | 50.01 | ↓$0.12 (-0.24%) | 49.82 | 50.18 | 567.42K |
| 2024-04-01 | 50.45 | 50.30 | ↓$0.15 (-0.30%) | 50.18 | 50.47 | 521.89K |
| 2024-03-28 | 50.35 | 50.36 | ↑$0.01 (0.02%) | 50.31 | 50.39 | 411.89K |
| 2024-03-27 | 50.25 | 50.34 | ↑$0.09 (0.18%) | 50.17 | 50.34 | 416.01K |
| 2024-03-26 | 50.25 | 50.15 | ↓$0.10 (-0.20%) | 50.10 | 50.25 | 571.22K |
| 2024-03-25 | 50.12 | 50.16 | ↑$0.04 (0.08%) | 50.11 | 50.21 | 470.37K |
| 2024-03-22 | 50.21 | 50.22 | ↑$0.01 (0.02%) | 50.16 | 50.25 | 728.86K |
| 2024-03-21 | 50.20 | 50.20 | ↑$0.00 (0.00%) | 50.18 | 50.29 | 500.53K |
| 2024-03-20 | 49.90 | 50.11 | ↑$0.21 (0.42%) | 49.80 | 50.11 | 544.44K |
| 2024-03-19 | 50.16 | 50.34 | ↑$0.18 (0.36%) | 50.04 | 50.35 | 472K |
| 2024-03-18 | 50.33 | 50.15 | ↓$0.18 (-0.36%) | 50.12 | 50.38 | 574.71K |
| 2024-03-15 | 50.14 | 49.93 | ↓$0.21 (-0.42%) | 49.81 | 50.14 | 363.57K |
Create an account or log in to view more rows.
$SPYI go to the bathroom
come back to green! I like it!
$SPYI lets go <3
$SPYI so tired of this pos let's fly already
$SPYI power hour will be fucking crazy
$SPYI buying time
added
$SPYI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SPYI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SPYI Another boring day I believe
$SPYI Like if the Hedgies are fucked
$SPYI slap the ask.