NasdaqGM - Nasdaq Real Time Price
USD
NEOS Boosted Bitcoin High Income ETF (XBCI)
34.89
-2.98
(-7.87%)
At close: October 30 at 4:00:01 PM EDT
34.93
+0.04
(+0.11%)
After hours: October 30 at 6:06:28 PM EDT
Trade XBCI 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
Oct 30, 2026
35.43
35.82
34.51
34.89
34.89
429,300
Oct 29, 2026
37.42
38.53
37.20
37.89
37.89
158,300
Oct 28, 2026
37.70
38.39
37.54
38.39
38.39
198,500
Oct 27, 2026
37.36
37.88
37.18
37.85
37.85
160,600
Oct 26, 2026
37.24
37.83
36.87
37.26
37.26
306,200
Oct 23, 2026
38.36
38.65
37.95
38.17
38.17
170,500
Oct 22, 2026
38.38
38.52
37.86
38.22
38.22
295,000
Oct 21, 2026
39.64
40.39
39.39
40.22
40.22
134,300
Oct 20, 2026
38.20
39.45
38.01
38.90
38.90
108,800
Oct 19, 2026
38.83
38.84
38.36
38.44
38.44
132,700
Oct 16, 2026
38.48
38.81
37.75
38.19
38.19
98,000
Oct 15, 2026
37.36
38.80
37.05
38.72
38.72
162,400
Oct 14, 2026
38.82
39.73
38.13
38.27
38.27
140,400
Oct 13, 2026
39.31
39.54
39.06
39.20
39.20
120,300
Oct 12, 2026
38.86
39.10
38.65
38.90
38.90
127,300
Oct 9, 2026
39.01
39.23
38.57
38.69
38.69
162,200
Oct 8, 2026
38.69
38.98
37.32
38.20
38.20
352,900
Oct 7, 2026
1.351
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
39.39
39.57
38.96
39.34
39.34
268,300
Oct 6, 2026
42.46
42.89
42.08
42.22
40.87
440,300
Oct 5, 2026
42.46
42.88
41.77
42.21
40.86
404,700
Oct 2, 2026
42.80
43.03
41.07
41.32
40.00
375,900
Oct 1, 2026
40.86
41.83
40.66
41.51
40.18
257,100
Sep 30, 2026
42.02
42.09
40.84
41.00
39.69
161,100
Sep 29, 2026
41.41
41.52
40.50
40.99
39.68
126,200
Sep 28, 2026
41.07
41.42
40.35
40.83
39.52
281,200
Sep 25, 2026
41.24
41.38
40.68
41.23
39.91
176,600
Sep 24, 2026
40.99
41.71
40.78
41.45
40.12
179,800
Sep 23, 2026
42.00
42.23
40.86
41.38
40.06
198,900
Sep 22, 2026
42.09
42.58
41.95
42.35
40.99
166,500
Sep 21, 2026
41.51
42.65
41.50
42.45
41.09
280,300
Sep 18, 2026
37.43
39.53
37.43
39.43
38.17
192,500
Sep 17, 2026
36.34
36.70
36.05
36.45
35.28
97,000
Sep 16, 2026
35.70
36.30
35.43
36.04
34.89
123,300
Sep 15, 2026
36.50
36.75
35.26
36.09
34.94
230,200
Sep 14, 2026
37.14
38.14
37.14
37.97
36.75
105,500
Sep 11, 2026
37.03
38.30
36.56
36.86
35.68
130,100
Sep 10, 2026
36.61
36.95
36.39
36.75
35.57
119,200
Sep 9, 2026
38.25
38.25
37.31
37.41
36.21
115,300
Sep 8, 2026
37.45
37.89
36.91
37.49
36.29
194,500
Sep 4, 2026
37.85
38.36
37.60
38.27
37.05
184,900
Sep 3, 2026
37.61
39.35
37.55
39.32
38.06
259,900
Sep 2, 2026
1.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
36.54
37.00
36.23
36.72
35.54
179,800
Sep 1, 2026
38.43
38.78
37.40
37.96
35.54
275,200
Aug 31, 2026
38.80
39.37
38.67
39.21
36.71
248,800
Aug 28, 2026
39.36
39.62
38.11
38.63
36.16
299,300
Aug 27, 2026
39.26
40.06
39.19
39.79
37.25
155,500
Aug 26, 2026
38.87
39.14
38.63
39.10
36.60
122,900
Aug 25, 2026
39.01
39.56
38.78
39.19
36.69
205,300
Aug 24, 2026
39.20
39.76
38.74
39.21
36.71
297,500
Aug 21, 2026
38.31
38.60
37.78
38.35
35.90
219,700
Aug 20, 2026
35.81
36.23
35.28
36.08
33.78
155,300
Aug 19, 2026
31.97
34.29
31.80
33.98
31.81
164,200
Aug 18, 2026
31.35
31.87
31.35
31.77
29.74
97,400
Aug 17, 2026
30.94
31.70
30.94
31.57
29.55
153,000
Aug 14, 2026
30.45
30.78
30.34
30.63
28.67
122,900
Aug 13, 2026
31.01
31.27
30.58
30.93
28.96
88,100
Aug 12, 2026
31.21
31.29
30.76
30.86
28.89
116,600
Aug 11, 2026
31.34
31.37
30.76
30.94
28.96
108,400
Aug 10, 2026
31.82
31.86
31.12
31.31
29.31
144,000
Aug 7, 2026
31.96
32.10
31.59
31.89
29.85
154,000
Aug 6, 2026
31.37
31.81
31.27
31.55
29.54
156,700
Aug 5, 2026
1.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
31.30
31.85
31.11
31.77
29.74
94,200
Aug 4, 2026
32.25
32.79
31.99
32.48
29.45
222,000
Aug 3, 2026
31.42
32.30
31.26
32.22
29.21
163,000
Jul 31, 2026
32.06
32.32
31.23
31.65
28.69
185,800
Jul 30, 2026
32.62
32.91
32.39
32.70
29.65
83,400
Jul 29, 2026
32.25
32.52
31.85
31.91
28.93
137,700
Jul 28, 2026
31.72
32.19
31.28
32.12
29.12
129,000
Jul 27, 2026
32.67
33.10
32.33
32.70
29.65
92,300
Jul 24, 2026
32.19
32.31
31.81
32.25
29.24
85,800
Jul 23, 2026
32.63
33.22
32.34
32.54
29.50
89,200
Jul 22, 2026
33.10
33.32
32.85
33.14
30.04
76,400
Jul 21, 2026
33.33
33.68
33.21
33.41
30.29
89,000
Jul 20, 2026
32.33
33.02
32.04
32.58
29.54
106,700
Jul 17, 2026
31.15
32.21
31.00
32.09
29.09
39,300
Jul 16, 2026
32.13
32.47
31.98
32.07
29.07
47,600
Jul 15, 2026
32.74
33.24
32.32
32.41
29.38
74,900
Jul 14, 2026
31.96
32.51
31.50
32.23
29.22
85,600
Jul 13, 2026
30.64
31.29
30.64
30.81
27.93
106,000
Jul 10, 2026
32.01
32.27
31.75
31.91
28.93
88,000
Jul 9, 2026
31.12
31.62
31.05
31.48
28.54
74,500
Jul 8, 2026
1.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
30.65
30.87
30.38
30.79
27.91
85,500
Jul 7, 2026
32.39
33.06
32.15
32.86
28.84
159,700
Jul 6, 2026
31.35
32.94
31.29
32.87
28.85
285,800
Jul 2, 2026
31.40
31.78
31.10
31.49
27.63
102,300
Jul 1, 2026
29.57
30.65
29.40
30.56
26.82
71,300
Jun 30, 2026
29.38
29.83
29.12
29.69
26.05
199,400
Jun 29, 2026
30.54
31.04
29.79
31.01
27.21
144,900
Jun 26, 2026
29.71
30.89
29.51
30.36
26.64
81,000
Jun 25, 2026
31.31
31.31
29.12
30.06
26.38
147,600
Jun 24, 2026
32.02
32.21
29.92
30.55
26.81
254,900
Jun 23, 2026
32.16
32.76
32.08
32.45
28.48
279,700
Jun 22, 2026
34.46
34.92
33.90
34.05
29.88
143,400
Jun 18, 2026
33.98
33.98
32.36
32.92
28.89
163,400
Jun 17, 2026
34.23
35.54
33.84
33.90
29.75
95,600
Jun 16, 2026
35.27
35.47
34.78
35.02
30.73
84,900
Jun 15, 2026
35.90
36.19
35.38
35.64
31.28
90,700
Jun 12, 2026
33.21
33.93
32.92
33.50
29.40
96,400
Jun 11, 2026
32.73
33.55
32.24
33.25
29.18
86,300
Jun 10, 2026
31.55
32.57
31.55
32.02
28.10
60,400
Jun 9, 2026
32.10
32.58
31.18
31.94
28.03
110,400
Jun 8, 2026
33.31
33.82
33.08
33.23
29.16
153,100
Jun 5, 2026
32.14
32.42
29.62
30.91
27.13
267,100
Jun 4, 2026
33.28
34.45
33.00
33.57
29.46
178,700
Jun 3, 2026
1.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
36.13
36.50
34.80
35.05
30.76
249,900
Jun 2, 2026
39.31
39.40
37.19
37.82
32.03
419,000
Jun 1, 2026
41.55
41.90
40.59
41.35
35.02
398,000
May 29, 2026
42.48
43.45
41.93
42.87
36.31
193,300
May 28, 2026
42.57
43.66
42.07
43.03
36.45
304,500
May 27, 2026
44.28
44.62
43.86
44.13
37.38
221,700
May 26, 2026
45.63
46.93
44.79
45.02
38.13
254,200
May 22, 2026
46.09
46.44
44.86
44.89
38.02
299,700
May 21, 2026
45.85
46.56
45.46
46.26
39.18
112,000
May 20, 2026
45.83
46.22
45.52
46.22
39.15
92,200
May 19, 2026
45.26
45.64
45.02
45.51
38.55
73,900
May 18, 2026
45.86
45.91
44.80
45.53
38.56
158,000
May 15, 2026
47.57
47.79
46.78
47.17
39.95
113,200
May 14, 2026
47.62
49.10
47.48
48.74
41.28
48,300
May 13, 2026
47.79
47.86
46.81
47.28
40.04
61,400
May 12, 2026
48.14
48.36
47.50
48.19
40.82
106,300
May 11, 2026
48.17
49.32
47.87
49.07
41.56
119,900
May 8, 2026
47.20
47.79
46.89
47.56
40.28
73,700
May 7, 2026
48.18
48.24
47.12
47.50
40.23
103,900
May 6, 2026
1.568
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
48.63
49.49
48.17
48.57
41.14
122,400
May 5, 2026
50.04
50.45
49.65
50.20
41.19
231,300
May 4, 2026
47.85
49.47
47.85
49.00
40.21
313,100
May 1, 2026
47.49
48.08
47.48
47.80
39.22
76,100
Apr 30, 2026
46.21
46.54
46.00
46.21
37.92
112,100
Apr 29, 2026
46.61
46.61
45.35
45.72
37.51
53,000
Apr 28, 2026
46.06
46.26
45.57
46.20
37.91
50,100
Apr 27, 2026
46.98
47.40
46.26
46.50
38.15
163,700
Apr 24, 2026
46.92
47.35
46.60
46.85
38.44
101,200
Apr 23, 2026
46.65
47.30
46.37
46.71
38.33
48,800
Apr 22, 2026
47.25
47.75
47.01
47.44
38.93
62,300
Apr 21, 2026
45.75
45.99
44.93
45.05
36.96
29,000
Apr 20, 2026
45.12
45.89
44.78
45.82
37.60
96,500
Apr 17, 2026
45.95
47.11
45.80
46.56
38.20
59,500
Apr 16, 2026
44.89
45.17
43.84
45.17
37.06
35,800
Apr 15, 2026
44.54
45.08
43.95
45.03
36.95
50,400
Apr 14, 2026
44.25
45.66
44.24
44.40
36.43
83,000
Apr 13, 2026
41.87
43.94
41.66
43.80
35.94
122,300
Apr 10, 2026
42.80
43.75
42.63
43.68
35.84
32,800
Apr 9, 2026
42.03
43.32
41.50
42.78
35.10
165,700
Apr 8, 2026
1.348
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
42.59
42.76
41.91
42.20
34.63
29,600
Apr 7, 2026
41.38
41.74
40.62
41.74
33.14
69,700
Apr 6, 2026
41.99
42.75
41.74
42.11
33.44
60,100
Apr 2, 2026
39.35
40.25
38.75
40.02
31.78
98,800
Apr 1, 2026
41.20
41.38
40.58
40.79
32.39
55,200
Mar 31, 2026
39.62
41.04
39.53
40.56
32.21
47,800
Mar 30, 2026
40.74
40.79
39.36
39.57
31.42
85,400
Mar 27, 2026
39.80
39.80
38.67
39.04
31.00
96,300
Mar 26, 2026
41.86
42.02
40.81
41.13
32.66
25,500
Mar 25, 2026
43.21
43.60
42.66
42.82
34.00
39,500
Mar 24, 2026
42.55
42.55
41.40
41.61
33.04
16,700
Mar 23, 2026
42.56
43.18
42.31
42.62
33.84
37,000
Mar 20, 2026
42.35
42.35
41.59
41.95
33.31
55,300
Mar 19, 2026
41.18
42.10
41.18
42.03
33.37
15,800
Mar 18, 2026
43.71
43.71
42.52
42.54
33.78
22,600
Mar 17, 2026
44.26
44.97
44.21
44.86
35.62
20,800
Mar 16, 2026
44.42
44.95
43.90
44.39
35.25
19,700
Mar 13, 2026
43.85
44.34
42.39
42.50
33.75
18,200
Mar 12, 2026
41.91
42.09
41.43
42.04
33.38
14,900
Mar 11, 2026
42.00
42.44
41.70
42.07
33.40
14,100
Mar 10, 2026
42.10
42.68
41.28
41.63
33.06
28,700
Mar 9, 2026
40.83
41.17
40.51
40.87
32.45
14,900
Mar 6, 2026
40.73
40.73
40.01
40.15
31.88
25,200
Mar 5, 2026
43.38
43.38
42.02
42.28
33.57
9,000
Mar 4, 2026
1.356
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
42.80
44.23
42.33
43.64
34.65
97,600
Mar 3, 2026
40.97
42.11
40.09
41.72
32.05
33,700
Mar 2, 2026
39.88
42.83
39.86
42.42
32.59
25,100
Feb 27, 2026
40.45
40.45
39.40
39.88
30.64
28,200
Feb 26, 2026
42.16
42.16
40.76
41.41
31.81
18,500
Feb 25, 2026
40.80
43.15
40.38
43.01
33.04
25,400
Feb 24, 2026
37.31
38.85
37.31
38.78
29.79
13,500
Feb 23, 2026
40.54
40.54
38.38
38.64
29.68
28,000
Feb 20, 2026
41.30
41.95
40.87
41.80
32.11
23,600
Feb 19, 2026
40.06
41.22
40.06
41.21
31.66
11,600
Feb 18, 2026
40.97
42.16
40.37
40.37
31.01
25,300
Feb 17, 2026
42.21
42.21
40.79
41.79
32.10
18,900
Feb 13, 2026
41.49
43.28
41.22
42.71
32.81
8,900
Feb 12, 2026
42.21
42.21
39.61
39.61
30.43
18,400
Feb 11, 2026
42.31
42.32
40.10
41.66
32.00
33,000
Feb 10, 2026
43.01
43.80
42.20
42.84
32.91
31,000
Feb 9, 2026
43.32
44.85
43.13
44.70
34.34
13,200
Feb 6, 2026
41.60
45.19
41.41
44.26
34.00
26,800
Feb 5, 2026
43.45
44.61
38.48
38.52
29.59
16,000
Feb 4, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
47.63
47.63
46.51
46.94
36.06
15,000
Feb 3, 2026
50.09
50.13
48.63
49.45
36.76
29,200
