MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPYI — NEOS S&P 500 High Income ETF
Cboe BZXNEOS S&P 500 High Income ETF
$54.01
-0.07(-0.13%)
- O
- 53.92
- H
- 54.04
- L
- 53.82
- V
- 2.75M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$54.01
Period Return+15.11%
Period High$54.47
Period Low$46.22
Avg Daily Volume2.83M
Total Trading Days365
SPYI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $53.92 | $54.04 | $53.82 | $54.01 | $-0.07 | -0.13% | 2,746,351 | $53.95 | $53.82 $54.04 |
| Oct 6, 2026 | $54.00 | $54.18 | $53.91 | $54.08 | +$0.21 | +0.39% | 2,890,040 | $54.11 | $53.91 $54.18 |
| Oct 5, 2026 | $53.63 | $53.94 | $53.62 | $53.87 | +$0.27 | +0.50% | 3,256,286 | $53.79 | $53.62 $53.94 |
| Oct 2, 2026 | $53.65 | $53.73 | $53.45 | $53.60 | +$0.32 | +0.60% | 2,597,700 | $53.59 | $53.45 $53.73 |
| Oct 1, 2026 | $53.32 | $53.36 | $52.96 | $53.28 | +$0.11 | +0.21% | 2,900,703 | $53.17 | $52.96 $53.36 |
| Sep 30, 2026 | $53.42 | $53.57 | $53.15 | $53.17 | $-0.10 | -0.19% | 2,605,480 | $53.44 | $53.15 $53.57 |
| Sep 29, 2026 | $53.42 | $53.43 | $53.15 | $53.27 | $-0.07 | -0.13% | 2,870,446 | $53.25 | $53.15 $53.43 |
| Sep 28, 2026 | $53.51 | $53.55 | $53.22 | $53.34 | $-0.31 | -0.58% | 2,763,256 | $53.39 | $53.22 $53.55 |
| Sep 25, 2026 | $53.53 | $53.70 | $53.37 | $53.65 | +$0.23 | +0.43% | 2,410,669 | $53.59 | $53.37 $53.70 |
| Sep 24, 2026 | $53.20 | $53.49 | $53.17 | $53.42 | $-0.02 | -0.04% | 1,959,927 | $53.34 | $53.17 $53.49 |
| Sep 23, 2026 | $53.67 | $53.71 | $53.36 | $53.44 | $-0.28 | -0.52% | 2,544,140 | $53.49 | $53.36 $53.71 |
| Sep 22, 2026 | $53.75 | $53.80 | $53.68 | $53.72 | +$0.00 | +0.00% | 2,518,259 | $53.74 | $53.68 $53.80 |
| Sep 21, 2026 | $53.37 | $53.77 | $53.34 | $53.72 | +$0.63 | +1.19% | 3,909,908 | $53.57 | $53.34 $53.77 |
| Sep 18, 2026 | $53.09 | $53.10 | $52.86 | $53.09 | +$0.09 | +0.17% | 2,995,707 | $52.98 | $52.86 $53.10 |
| Sep 17, 2026 | $53.05 | $53.06 | $52.84 | $53.00 | +$0.52 | +0.99% | 2,435,640 | $52.97 | $52.84 $53.06 |
| Sep 16, 2026 | $52.79 | $52.91 | $52.18 | $52.48 | $-0.72 | -1.35% | 3,199,271 | $52.66 | $52.18 $52.91 |
| Sep 15, 2026 | $53.36 | $53.39 | $53.12 | $53.20 | $-0.21 | -0.39% | 3,054,287 | $53.21 | $53.12 $53.39 |
| Sep 14, 2026 | $53.29 | $53.55 | $53.22 | $53.41 | $-0.17 | -0.31% | 4,142,435 | $53.40 | $53.22 $53.55 |
| Sep 11, 2026 | $53.61 | $53.70 | $53.53 | $53.58 | +$0.40 | +0.74% | 2,494,669 | $53.63 | $53.53 $53.70 |
| Sep 10, 2026 | $53.20 | $53.30 | $53.11 | $53.18 | $-0.26 | -0.49% | 3,556,832 | $53.20 | $53.11 $53.30 |
| Sep 9, 2026 | $53.54 | $53.57 | $53.37 | $53.44 | $-0.21 | -0.39% | 2,992,473 | $53.47 | $53.37 $53.57 |
| Sep 8, 2026 | $53.80 | $53.83 | $53.60 | $53.65 | $-0.21 | -0.39% | 3,017,655 | $53.72 | $53.60 $53.83 |
| Sep 4, 2026 | $53.95 | $53.99 | $53.80 | $53.86 | $-0.13 | -0.24% | 2,845,074 | $53.87 | $53.80 $53.99 |
| Sep 3, 2026 | $53.70 | $54.02 | $53.69 | $53.99 | +$0.42 | +0.78% | 2,824,825 | $53.90 | $53.69 $54.02 |
| Sep 2, 2026 | $53.41 | $53.62 | $53.36 | $53.57 | +$0.21 | +0.39% | 2,137,684 | $53.52 | $53.36 $53.62 |
| Sep 1, 2026 | $53.37 | $53.53 | $53.22 | $53.36 | $-0.29 | -0.54% | 2,319,877 | $53.39 | $53.22 $53.53 |
| Aug 31, 2026 | $53.65 | $53.69 | $53.54 | $53.65 | $-0.08 | -0.15% | 2,094,196 | $53.60 | $53.54 $53.69 |
| Aug 28, 2026 | $53.78 | $53.96 | $53.68 | $53.73 | $-0.05 | -0.09% | 1,909,972 | $53.79 | $53.68 $53.96 |
| Aug 27, 2026 | $53.69 | $53.83 | $53.59 | $53.78 | +$0.25 | +0.47% | 2,096,045 | $53.74 | $53.59 $53.83 |
| Aug 26, 2026 | $53.46 | $53.59 | $53.42 | $53.53 | +$0.00 | +0.00% | 1,739,911 | $53.51 | $53.42 $53.59 |