MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MLPI — NEOS MLP & Energy Infrastructure High Income ETF
Cboe BZXNEOS MLP & Energy Infrastructure High Income ETF
$51.61
+0.44(+0.86%)
- O
- 51.21
- H
- 51.88
- L
- 51.00
- V
- 753.95K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$51.61
Period Return+505.75%
Period High$58.47
Period Low$8.32
Avg Daily Volume273.3K
Total Trading Days365
MLPI — Historical OHLCV Price & Volume Table
Apr 6, 2020 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $51.21 | $51.88 | $51.00 | $51.61 | +$0.44 | +0.86% | 753,953 | $51.54 | $51.00 $51.88 |
| Oct 2, 2026 | $50.37 | $51.23 | $50.21 | $51.17 | +$0.51 | +1.01% | 347,912 | $50.94 | $50.21 $51.23 |
| Oct 1, 2026 | $50.25 | $50.87 | $49.92 | $50.66 | +$0.45 | +0.90% | 336,563 | $50.35 | $49.92 $50.87 |
| Sep 30, 2026 | $50.86 | $51.06 | $50.13 | $50.21 | $-0.24 | -0.48% | 336,232 | $50.40 | $50.13 $51.06 |
| Sep 29, 2026 | $50.85 | $51.00 | $50.20 | $50.45 | $-0.46 | -0.90% | 556,626 | $50.53 | $50.20 $51.00 |
| Sep 28, 2026 | $51.40 | $51.44 | $50.81 | $50.91 | $-0.19 | -0.37% | 471,647 | $51.02 | $50.81 $51.44 |
| Sep 25, 2026 | $51.66 | $51.80 | $50.76 | $51.10 | $-0.83 | -1.60% | 708,400 | $51.17 | $50.76 $51.80 |
| Sep 24, 2026 | $52.31 | $52.36 | $51.84 | $51.93 | $-0.16 | -0.31% | 370,688 | $52.06 | $51.84 $52.36 |
| Sep 23, 2026 | $52.32 | $52.73 | $51.72 | $52.09 | $-0.04 | -0.08% | 456,734 | $52.31 | $51.72 $52.73 |
| Sep 22, 2026 | $52.48 | $52.98 | $52.12 | $52.13 | $-0.60 | -1.14% | 413,165 | $52.44 | $52.12 $52.98 |
| Sep 21, 2026 | $52.80 | $53.12 | $52.57 | $52.73 | $-0.08 | -0.15% | 407,181 | $52.84 | $52.57 $53.12 |
| Sep 18, 2026 | $52.97 | $53.55 | $52.81 | $52.81 | $-0.04 | -0.08% | 351,485 | $53.14 | $52.81 $53.55 |
| Sep 17, 2026 | $52.53 | $53.10 | $52.28 | $52.85 | +$0.37 | +0.71% | 327,841 | $52.84 | $52.28 $53.10 |
| Sep 16, 2026 | $52.87 | $53.18 | $52.27 | $52.48 | $-0.98 | -1.83% | 397,166 | $52.75 | $52.27 $53.18 |
| Sep 15, 2026 | $53.84 | $54.01 | $53.34 | $53.46 | $-0.35 | -0.65% | 344,066 | $53.57 | $53.34 $54.01 |
| Sep 14, 2026 | $54.48 | $54.49 | $53.64 | $53.81 | $-0.18 | -0.33% | 388,187 | $53.95 | $53.64 $54.49 |
| Sep 11, 2026 | $54.10 | $54.47 | $53.81 | $53.99 | $-0.16 | -0.30% | 337,207 | $54.04 | $53.81 $54.47 |
| Sep 10, 2026 | $54.97 | $55.00 | $54.13 | $54.15 | $-0.54 | -0.99% | 296,019 | $54.30 | $54.13 $55.00 |
| Sep 9, 2026 | $54.98 | $55.25 | $54.52 | $54.69 | $-0.24 | -0.44% | 249,577 | $54.80 | $54.52 $55.25 |
| Sep 8, 2026 | $54.70 | $55.02 | $54.21 | $54.93 | +$0.30 | +0.55% | 355,541 | $54.70 | $54.21 $55.02 |
| Sep 4, 2026 | $54.41 | $54.64 | $54.13 | $54.63 | +$0.00 | +0.00% | 351,406 | $54.42 | $54.13 $54.64 |
| Sep 3, 2026 | $55.00 | $55.00 | $54.53 | $54.63 | $-0.26 | -0.47% | 268,438 | $54.80 | $54.53 $55.00 |
| Sep 2, 2026 | $54.86 | $54.94 | $54.35 | $54.89 | $-0.05 | -0.09% | 304,758 | $54.69 | $54.35 $54.94 |
| Sep 1, 2026 | $55.21 | $55.45 | $54.55 | $54.94 | +$0.00 | +0.00% | 353,534 | $54.81 | $54.55 $55.45 |
| Aug 31, 2026 | $54.71 | $54.95 | $54.35 | $54.94 | +$0.66 | +1.22% | 329,812 | $54.62 | $54.35 $54.95 |
| Aug 28, 2026 | $54.55 | $54.56 | $54.17 | $54.28 | $-0.18 | -0.33% | 291,488 | $54.33 | $54.17 $54.56 |
| Aug 27, 2026 | $54.53 | $54.61 | $53.82 | $54.46 | +$0.05 | +0.09% | 287,903 | $54.28 | $53.82 $54.61 |
| Aug 26, 2026 | $53.62 | $54.60 | $53.47 | $54.41 | +$0.63 | +1.17% | 269,383 | $54.38 | $53.47 $54.60 |
| Aug 25, 2026 | $53.50 | $54.05 | $53.42 | $53.78 | $-0.07 | -0.13% | 272,272 | $53.83 | $53.42 $54.05 |
| Aug 24, 2026 | $53.71 | $54.03 | $53.44 | $53.85 | $-0.01 | -0.02% | 333,005 | $53.71 | $53.44 $54.03 |