Cboe US - Delayed Quote
USD
Neos S&P 500(R) High Income ETF (SPYI)
53.86
-0.13
(-0.24%)
At close: September 4 at 4:00:00 PM EDT
54.00
+0.14
(+0.26%)
After hours: September 4 at 7:58:51 PM EDT
Trade SPYI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
53.95
53.99
53.80
53.86
53.86
2,836,800
Sep 3, 2026
53.70
54.02
53.69
53.99
53.99
2,820,900
Sep 2, 2026
53.41
53.62
53.36
53.57
53.57
2,134,900
Sep 1, 2026
53.37
53.53
53.22
53.36
53.36
2,313,200
Aug 31, 2026
53.65
53.69
53.54
53.65
53.65
2,088,000
Aug 28, 2026
53.78
53.96
53.67
53.73
53.73
1,904,600
Aug 27, 2026
53.69
53.83
53.59
53.78
53.78
2,091,000
Aug 26, 2026
53.46
53.58
53.42
53.53
53.53
1,739,900
Aug 25, 2026
53.48
53.55
53.37
53.53
53.53
2,327,600
Aug 24, 2026
53.45
53.46
53.31
53.39
53.39
2,944,600
Aug 21, 2026
53.45
53.56
53.40
53.46
53.46
2,208,900
Aug 20, 2026
53.45
53.55
53.27
53.31
53.31
2,927,300
Aug 19, 2026
0.542
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
53.65
53.72
53.53
53.60
53.60
2,670,300
Aug 18, 2026
54.10
54.12
54.01
54.04
53.50
2,894,000
Aug 17, 2026
54.42
54.43
54.25
54.26
53.72
3,544,700
Aug 14, 2026
54.47
54.47
54.35
54.39
53.84
2,688,500
Aug 13, 2026
54.31
54.47
54.28
54.41
53.86
2,344,900
Aug 12, 2026
54.28
54.29
54.15
54.20
53.66
2,411,300
Aug 11, 2026
54.25
54.25
54.03
54.09
53.55
1,767,100
Aug 10, 2026
54.17
54.28
54.15
54.19
53.65
2,701,100
Aug 7, 2026
54.11
54.21
54.03
54.18
53.64
2,426,300
Aug 6, 2026
54.02
54.09
53.92
53.97
53.43
1,978,400
Aug 5, 2026
54.20
54.25
53.98
54.00
53.46
2,835,300
Aug 4, 2026
53.59
54.12
53.59
54.04
53.50
3,875,100
Aug 3, 2026
53.07
53.50
53.03
53.46
52.92
3,080,700
Jul 31, 2026
52.71
53.01
52.26
52.86
52.33
2,633,400
Jul 30, 2026
52.18
52.58
52.06
52.52
51.99
2,927,300
Jul 29, 2026
52.40
52.59
51.69
51.69
51.17
3,235,100
Jul 28, 2026
52.34
52.58
52.14
52.46
51.93
2,696,800
Jul 27, 2026
52.70
52.74
52.12
52.32
51.80
2,959,200
Jul 24, 2026
52.28
52.62
52.20
52.30
51.78
3,366,900
Jul 23, 2026
52.35
52.53
52.04
52.26
51.74
3,498,400
Jul 22, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
52.82
52.99
52.78
52.84
52.31
2,286,400
Jul 21, 2026
53.29
53.45
53.16
53.43
52.37
3,021,900
Jul 20, 2026
53.34
53.42
52.99
53.01
51.96
3,012,200
Jul 17, 2026
53.02
53.31
52.90
53.07
52.02
3,014,300
Jul 16, 2026
53.68
53.73
53.35
53.53
52.46
1,953,000
Jul 15, 2026
53.68
53.77
53.47
53.74
52.67
2,245,200
Jul 14, 2026
53.50
53.63
53.36
53.56
52.50
1,981,800
Jul 13, 2026
53.56
53.64
53.31
53.37
52.31
2,562,600
Jul 10, 2026
53.51
53.72
53.30
53.70
52.63
2,603,000
Jul 9, 2026
53.28
53.51
53.15
53.51
52.45
1,610,200
Jul 8, 2026
53.00
53.19
52.78
53.15
52.09
2,161,500
Jul 7, 2026
53.40
53.44
53.12
53.28
52.22
2,350,500
Jul 6, 2026
53.29
53.51
53.23
53.45
52.39
2,408,700
Jul 2, 2026
53.21
53.42
52.78
53.06
52.01
2,049,500
Jul 1, 2026
53.00
53.29
52.87
53.09
52.04
1,880,100
Jun 30, 2026
52.74
53.21
52.73
53.09
52.04
1,859,000
Jun 29, 2026
52.46
52.76
52.13
52.72
51.67
2,155,500
Jun 26, 2026
51.90
52.42
51.75
51.99
50.96
2,238,000
Jun 25, 2026
52.56
52.95
51.93
52.18
51.14
2,656,500
Jun 24, 2026
52.31
52.64
52.03
52.17
51.13
2,513,200
Jun 23, 2026
52.26
52.60
52.10
52.21
51.17
2,583,000
Jun 22, 2026
53.10
53.28
52.83
52.89
51.84
2,718,100
Jun 18, 2026
53.14
53.17
52.86
53.05
52.00
2,915,800
Jun 17, 2026
53.22
53.26
52.42
52.55
51.51
3,357,800
Jun 16, 2026
0.531
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
53.40
53.43
53.11
53.13
52.08
2,587,000
Jun 15, 2026
53.75
54.02
53.74
53.91
52.32
4,289,700
Jun 12, 2026
52.93
53.24
52.64
53.10
51.53
3,563,900
Jun 11, 2026
52.20
52.94
51.92
52.82
51.26
3,820,300
Jun 10, 2026
52.51
52.85
51.97
52.00
50.47
3,054,800
Jun 9, 2026
53.20
53.40
51.79
52.77
51.21
4,828,700
Jun 8, 2026
53.14
53.29
52.86
52.93
51.37
2,894,800
Jun 5, 2026
53.76
53.76
52.65
52.77
51.21
4,783,200
Jun 4, 2026
53.69
54.04
53.64
53.98
52.39
2,741,900
Jun 3, 2026
54.05
54.05
53.76
53.80
52.21
2,582,900
Jun 2, 2026
53.95
54.11
53.92
54.07
52.47
2,115,800
Jun 1, 2026
53.90
54.09
53.79
53.99
52.40
3,943,200
May 29, 2026
53.88
53.96
53.83
53.89
52.30
2,122,900
May 28, 2026
53.64
53.84
53.60
53.82
52.23
2,748,100
May 27, 2026
53.62
53.66
53.54
53.65
52.06
2,756,500
May 26, 2026
53.61
53.68
53.52
53.61
52.03
2,716,300
May 22, 2026
53.38
53.53
53.33
53.38
51.81
3,424,400
May 21, 2026
53.01
53.33
52.98
53.26
51.69
3,126,100
May 20, 2026
0.535
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
52.90
53.16
52.79
53.16
51.59
2,619,100
May 19, 2026
53.38
53.50
53.21
53.33
51.24
3,226,200
May 18, 2026
53.57
53.66
53.28
53.54
51.44
4,023,400
May 15, 2026
53.63
53.73
53.47
53.53
51.43
3,144,900
May 14, 2026
53.69
53.96
53.69
53.92
51.80
2,263,700
May 13, 2026
53.48
53.71
53.32
53.65
51.54
2,018,000
May 12, 2026
53.38
53.49
53.12
53.46
51.36
2,445,100
May 11, 2026
53.35
53.56
53.35
53.49
51.39
3,030,400
May 8, 2026
53.30
53.42
53.27
53.41
51.31
2,878,800
May 7, 2026
53.28
53.33
53.01
53.13
51.05
2,597,000
May 6, 2026
52.94
53.25
52.94
53.20
51.11
2,747,400
May 5, 2026
52.62
52.78
52.61
52.70
50.63
2,660,800
May 4, 2026
52.50
52.63
52.21
52.40
50.34
2,841,600
May 1, 2026
52.56
52.76
52.51
52.51
50.45
2,213,400
Apr 30, 2026
52.27
52.46
52.10
52.40
50.34
2,225,100
Apr 29, 2026
52.15
52.17
52.01
52.14
50.09
2,584,000
Apr 28, 2026
52.13
52.18
52.03
52.15
50.10
2,137,800
Apr 27, 2026
52.18
52.29
52.15
52.28
50.22
2,783,300
Apr 24, 2026
52.10
52.22
51.99
52.20
50.15
3,006,300
Apr 23, 2026
52.00
52.13
51.67
51.97
49.93
4,114,700
Apr 22, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
52.00
52.10
51.95
52.08
50.04
2,491,400
Apr 21, 2026
52.61
52.62
52.21
52.29
49.73
4,104,200
Apr 20, 2026
52.50
52.55
52.37
52.49
49.92
3,160,800
Apr 17, 2026
52.36
52.64
52.36
52.55
49.98
3,855,500
Apr 16, 2026
52.13
52.22
52.02
52.20
49.65
2,964,500
Apr 15, 2026
51.94
52.12
51.86
52.10
49.55
5,408,800
Apr 14, 2026
51.58
51.86
51.56
51.86
49.32
3,690,700
Apr 13, 2026
51.01
51.48
50.97
51.47
48.95
5,004,600
Apr 10, 2026
51.21
51.24
51.06
51.11
48.61
3,736,900
Apr 9, 2026
50.82
51.18
50.78
51.13
48.63
4,850,800
Apr 8, 2026
50.93
51.01
50.64
50.87
48.38
5,814,500
Apr 7, 2026
49.83
49.93
49.41
49.93
47.49
5,560,800
Apr 6, 2026
49.77
49.96
49.71
49.93
47.49
3,650,800
Apr 2, 2026
49.09
49.81
49.01
49.72
47.29
5,750,100
Apr 1, 2026
49.61
49.87
49.51
49.65
47.22
4,313,300
Mar 31, 2026
48.50
49.43
48.44
49.37
46.96
5,845,800
Mar 30, 2026
48.54
48.59
47.77
47.97
45.63
4,209,100
Mar 27, 2026
48.74
48.76
48.06
48.14
45.79
6,071,700
Mar 26, 2026
49.45
49.68
48.94
48.97
46.58
4,528,600
Mar 25, 2026
49.95
50.12
49.64
49.81
47.38
4,347,300
Mar 24, 2026
49.41
49.83
49.31
49.56
47.14
4,808,600
Mar 23, 2026
49.83
50.23
49.60
49.71
47.28
7,358,700
Mar 20, 2026
49.84
49.84
48.92
49.27
46.86
7,429,700
Mar 19, 2026
49.71
50.13
49.53
49.90
47.47
6,157,100
Mar 18, 2026
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
50.53
50.60
50.00
50.03
47.58
4,810,500
Mar 17, 2026
51.28
51.43
51.13
51.20
48.21
3,515,100
Mar 16, 2026
51.00
51.25
50.91
51.05
48.07
4,421,000
Mar 13, 2026
51.00
51.23
50.47
50.53
47.58
7,282,400
Mar 12, 2026
51.14
51.16
50.77
50.79
47.83
4,837,500
Mar 11, 2026
51.53
51.73
51.28
51.48
48.48
4,677,800
Mar 10, 2026
51.55
51.94
51.37
51.51
48.50
5,950,900
Mar 9, 2026
50.80
51.69
50.50
51.60
48.59
9,026,100
Mar 6, 2026
51.21
51.42
50.99
51.15
48.16
5,198,100
Mar 5, 2026
51.82
52.04
51.38
51.78
48.76
5,812,400
Mar 4, 2026
51.78
52.13
51.65
52.02
48.98
3,898,300
Mar 3, 2026
51.41
51.85
50.97
51.69
48.67
10,743,800
Mar 2, 2026
51.60
52.21
51.56
52.07
49.03
8,085,700
Feb 27, 2026
51.88
52.12
51.75
52.09
49.05
3,420,600
Feb 26, 2026
52.55
52.55
51.94
52.29
49.24
3,557,100
Feb 25, 2026
52.29
52.54
52.29
52.51
49.45
3,464,000
Feb 24, 2026
51.73
52.19
51.60
52.13
49.09
3,678,000
Feb 23, 2026
52.14
52.26
51.61
51.77
48.75
5,577,800
Feb 20, 2026
51.79
52.26
51.72
52.23
49.18
9,007,000
Feb 19, 2026
51.84
51.99
51.69
51.91
48.88
4,998,600
Feb 18, 2026
0.522
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
51.84
52.19
51.77
52.00
48.97
3,723,800
Feb 17, 2026
52.08
52.43
51.78
52.29
48.75
5,506,100
Feb 13, 2026
52.25
52.50
51.88
52.19
48.65
4,859,200
Feb 12, 2026
52.99
53.05
52.09
52.16
48.63
3,767,500
Feb 11, 2026
53.10
53.13
52.65
52.83
49.25
3,899,200
Feb 10, 2026
53.02
53.08
52.80
52.83
49.25
2,598,700
Feb 9, 2026
52.64
53.04
52.57
52.93
49.34
3,156,600
Feb 6, 2026
52.10
52.81
52.08
52.71
49.14
3,689,600
Feb 5, 2026
52.12
52.23
51.70
51.83
48.32
6,496,100
Feb 4, 2026
52.69
52.74
52.11
52.40
48.85
5,938,900
Feb 3, 2026
53.05
53.06
52.26
52.62
49.05
5,621,800
Feb 2, 2026
52.60
53.05
52.58
52.97
49.38
4,969,300
Jan 30, 2026
52.77
52.85
52.44
52.71
49.14
4,577,500
Jan 29, 2026
52.90
52.93
52.25
52.82
49.24
4,246,200
Jan 28, 2026
52.94
52.98
52.78
52.86
49.28
3,316,500
Jan 27, 2026
52.80
52.93
52.77
52.87
49.29
2,655,900
Jan 26, 2026
52.58
52.80
52.56
52.71
49.14
3,653,500
Jan 23, 2026
52.44
52.61
52.38
52.52
48.96
4,245,100
Jan 22, 2026
52.52
52.58
52.34
52.47
48.92
4,204,300
Jan 21, 2026
0.531
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
51.92
52.42
51.77
52.24
48.70
5,332,300
Jan 20, 2026
52.50
52.71
52.18
52.26
48.22
7,114,200
Jan 16, 2026
53.23
53.26
53.01
53.10
49.00
4,054,600
Jan 15, 2026
53.30
53.30
53.06
53.12
49.02
2,946,500
Jan 14, 2026
53.00
53.05
52.74
53.01
48.92
4,449,400
Jan 13, 2026
53.27
53.29
53.05
53.17
49.06
3,563,500
Jan 12, 2026
53.00
53.29
53.00
53.25
49.14
3,020,700
Jan 9, 2026
53.02
53.25
52.94
53.19
49.08
2,859,900
Jan 8, 2026
52.89
53.00
52.81
52.94
48.85
2,604,900
Jan 7, 2026
53.07
53.15
52.91
52.93
48.84
2,483,000
Jan 6, 2026
52.89
53.06
52.85
53.04
48.94
3,452,800
Jan 5, 2026
52.79
52.92
52.76
52.83
48.75
3,620,300
Jan 2, 2026
52.74
52.78
52.40
52.59
48.53
3,096,300
Dec 31, 2025
52.86
52.86
52.47
52.53
48.47
2,106,400
Dec 30, 2025
52.82
52.92
52.79
52.82
48.74
1,520,500
Dec 29, 2025
52.85
52.93
52.74
52.87
48.79
1,984,800
Dec 26, 2025
52.98
53.06
52.93
53.00
48.91
2,694,800
Dec 24, 2025
0.532
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
52.85
53.01
52.81
52.98
48.89
1,268,100
Dec 23, 2025
53.10
53.38
53.09
53.37
48.76
2,744,700
Dec 22, 2025
53.07
53.18
53.00
53.16
48.57
2,683,900
Dec 19, 2025
52.57
52.88
52.57
52.85
48.28
2,622,500
Dec 18, 2025
52.50
52.70
52.29
52.42
47.89
1,886,300
Dec 17, 2025
52.66
52.67
52.03
52.04
47.54
2,707,700
Dec 16, 2025
52.63
52.69
52.28
52.57
48.03
2,413,400
Dec 15, 2025
52.98
53.03
52.56
52.68
48.13
2,074,200
Dec 12, 2025
53.16
53.16
52.52
52.73
48.17
2,861,700
Dec 11, 2025
52.91
53.15
52.71
53.15
48.56
1,826,700
Dec 10, 2025
52.71
53.12
52.62
53.04
48.46
2,384,400
Dec 9, 2025
52.73
52.88
52.71
52.74
48.18
2,152,600
Dec 8, 2025
52.96
52.96
52.63
52.77
48.21
2,912,200
Dec 5, 2025
52.87
53.02
52.81
52.89
48.32
2,289,200
Dec 4, 2025
52.84
52.84
52.60
52.80
48.24
1,895,100
Dec 3, 2025
52.54
52.80
52.47
52.74
48.18
2,151,700
Dec 2, 2025
52.60
52.72
52.44
52.58
48.04
1,965,300
Dec 1, 2025
52.39
52.66
52.37
52.49
47.95
2,315,200
Nov 28, 2025
52.49
52.68
52.46
52.67
48.12
1,468,500
Nov 26, 2025
0.522
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
52.26
52.53
52.20
52.40
47.87
2,006,100
Nov 25, 2025
52.14
52.67
51.83
52.59
47.57
2,330,600
Nov 24, 2025
51.71
52.24
51.61
52.15
47.17
2,428,200
Nov 21, 2025
51.10
51.80
50.78
51.42
46.51
3,757,300
Nov 20, 2025
52.43
52.60
50.88
50.92
46.06
5,899,000
Nov 19, 2025
51.52
52.02
51.38
51.67
46.73
3,170,800
Nov 18, 2025
51.61
51.83
51.15
51.48
46.56
3,680,500
Nov 17, 2025
52.17
52.42
51.62
51.88
46.93
2,566,700
Nov 14, 2025
51.84
52.54
51.67
52.29
47.30
3,138,300
Nov 13, 2025
52.81
52.86
52.17
52.28
47.29
3,530,200
Nov 12, 2025
53.10
53.10
52.86
53.02
47.96
2,208,800
Nov 11, 2025
52.80
53.01
52.72
52.98
47.92
1,654,200
Nov 10, 2025
52.64
52.91
52.48
52.87
47.82
2,822,900
Nov 7, 2025
51.94
52.17
51.47
52.17
47.19
2,547,200
Nov 6, 2025
52.56
52.57
52.00
52.10
47.12
3,200,600
Nov 5, 2025
52.39
52.80
52.35
52.59
47.57
1,855,100
Nov 4, 2025
52.45
52.69
52.35
52.42
47.41
2,874,100
Nov 3, 2025
53.06
53.07
52.65
52.89
47.84
1,908,000
Oct 31, 2025
52.98
52.98
52.65
52.81
47.77
2,000,200
Oct 30, 2025
52.87
52.96
52.69
52.70
47.67
2,780,900
Oct 29, 2025
53.05
53.08
52.79
52.99
47.93
4,462,800
Oct 28, 2025
53.00
53.05
52.90
52.98
47.92
2,002,900
Oct 27, 2025
52.82
52.93
52.79
52.91
47.86
2,272,800
Oct 24, 2025
52.51
52.60
52.47
52.54
47.52
2,330,400
Oct 23, 2025
52.02
52.30
52.01
52.24
47.25
2,523,400
Oct 22, 2025
0.527
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2025
52.21
52.21
51.69
52.00
47.03
4,179,800
Oct 21, 2025
52.72
52.79
52.61
52.71
47.20
2,314,300
Oct 20, 2025
52.40
52.72
52.40
52.68
47.17
2,413,800
Oct 17, 2025
51.85
52.28
51.76
52.21
46.75
3,172,400
Oct 16, 2025
52.39
52.43
51.69
51.92
46.49
4,268,900
Oct 15, 2025
52.36
52.54
51.85
52.25
46.79
2,876,600
Oct 14, 2025
51.73
52.29
51.46
52.07
46.63
4,736,800
Oct 13, 2025
51.97
52.21
51.89
52.15
46.70
3,147,300
Oct 10, 2025
52.65
52.73
51.42
51.45
46.07
6,456,100
Oct 9, 2025
52.70
52.72
52.46
52.59
47.09
3,252,600
Oct 8, 2025
52.51
52.67
52.46
52.67
47.16
1,962,600
Oct 7, 2025
52.64
52.65
52.35
52.45
46.97
2,860,300
Oct 6, 2025
52.55
52.61
52.45
52.58
47.08
2,974,600
Oct 3, 2025
52.45
52.60
52.36
52.43
46.95
2,585,400
Oct 2, 2025
52.52
52.56
52.28
52.41
46.93
2,270,000
Oct 1, 2025
52.10
52.44
52.09
52.40
46.92
1,672,200
Sep 30, 2025
52.16
52.30
52.10
52.30
46.83
2,039,800
Sep 29, 2025
52.20
52.24
52.12
52.19
46.73
1,906,800
Sep 26, 2025
52.01
52.10
51.89
52.10
46.65
1,887,700
Sep 25, 2025
51.87
51.96
51.70
51.88
46.46
3,176,100
Sep 24, 2025
0.527
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2025
52.12
52.13
51.91
52.00
46.56
1,954,700
Sep 23, 2025
52.71
52.73
52.52
52.58
46.61
2,991,600
Sep 22, 2025
52.65
52.72
52.54
52.71
46.73
2,879,400
Sep 19, 2025
52.53
52.61
52.44
52.59
46.62
2,141,700
Sep 18, 2025
52.46
52.54
52.36
52.45
46.50
2,678,500
Sep 17, 2025
52.35
52.40
52.06
52.32
46.38
2,772,700
Sep 16, 2025
52.40
52.40
52.28
52.32
46.38
1,906,600
Sep 15, 2025
52.32
52.37
52.29
52.36
46.42
2,361,800
Sep 12, 2025
52.22
52.29
52.19
52.22
46.29
1,865,800
Sep 11, 2025
52.07
52.22
52.02
52.20
46.27
1,816,400
Sep 10, 2025
52.00
52.05
51.86
51.96
46.06
2,511,000
Sep 9, 2025
51.74
51.85
51.65
51.83
45.95
1,668,200
Sep 8, 2025
51.69
51.78
51.64
51.72
45.85
1,911,200
Sep 5, 2025
51.85
51.90
51.37
51.63
45.77
2,209,700
