SHP ETF Trust - NEOS S&P 500 High Income ETF (SPYI) Historical Stock Data
50.37 ↑0.03 (0.06%)
As of March 28, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, SPYI is down -0.09% a day on average. There have been 13 days where SHP ETF Trust - NEOS S&P 500 High Income ETF closed green and 17 days where SPYI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 50.29 | 50.16 | ↓$0.13 (-0.26%) | 49.97 | 50.31 | 442.49K |
2024-03-13 | 50.35 | 50.20 | ↓$0.15 (-0.30%) | 50.12 | 50.35 | 385.92K |
2024-03-12 | 50.08 | 50.23 | ↑$0.15 (0.30%) | 49.85 | 50.25 | 340.21K |
2024-03-11 | 49.94 | 49.85 | ↓$0.09 (-0.18%) | 49.62 | 50.01 | 665.57K |
2024-03-08 | 50.22 | 49.99 | ↓$0.23 (-0.46%) | 49.78 | 50.23 | 425.26K |
2024-03-07 | 49.98 | 50.06 | ↑$0.08 (0.16%) | 49.88 | 50.09 | 343.13K |
2024-03-06 | 49.88 | 49.74 | ↓$0.14 (-0.28%) | 49.64 | 49.88 | 364.33K |
2024-03-05 | 49.91 | 49.58 | ↓$0.33 (-0.66%) | 49.38 | 49.91 | 424.48K |
2024-03-04 | 49.98 | 49.90 | ↓$0.08 (-0.16%) | 49.87 | 50.00 | 415.48K |
2024-03-01 | 49.83 | 49.95 | ↑$0.12 (0.24%) | 49.66 | 49.95 | 392.08K |
2024-02-29 | 49.70 | 49.71 | ↑$0.01 (0.02%) | 49.57 | 49.71 | 369.98K |
2024-02-28 | 49.62 | 49.54 | ↓$0.08 (-0.16%) | 49.51 | 49.62 | 339.70K |
2024-02-27 | 49.60 | 49.62 | ↑$0.02 (0.04%) | 49.08 | 49.62 | 305.97K |
2024-02-26 | 49.62 | 49.55 | ↓$0.07 (-0.14%) | 49.53 | 49.64 | 397.05K |
2024-02-23 | 49.62 | 49.56 | ↓$0.06 (-0.12%) | 49.56 | 49.65 | 469.54K |
2024-02-22 | 49.48 | 49.56 | ↑$0.08 (0.16%) | 49.38 | 49.57 | 637.08K |
2024-02-21 | 49.01 | 48.82 | ↓$0.19 (-0.39%) | 48.82 | 49.12 | 555.92K |
2024-02-20 | 49.75 | 49.58 | ↓$0.17 (-0.34%) | 49.43 | 49.75 | 607.73K |
2024-02-16 | 49.83 | 49.79 | ↓$0.04 (-0.08%) | 49.62 | 49.84 | 350.29K |
2024-02-15 | 49.76 | 49.74 | ↓$0.02 (-0.04%) | 49.61 | 49.78 | 252.38K |
2024-02-14 | 49.65 | 49.65 | ↑$0.00 (0.00%) | 49.40 | 49.65 | 366.30K |
Create an account or log in to view more rows.
$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.
$SPYI let’s go down baby 😉