MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBCI — NEOS Boosted Bitcoin High Income ETF
NasdaqNEOS Boosted Bitcoin High Income ETF
$38.20
-1.14(-2.90%)
- O
- 38.69
- H
- 38.98
- L
- 37.32
- V
- 350.61K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$38.20
Period Return-22.75%
Period High$50.45
Period Low$29.12
Avg Daily Volume123.2K
Total Trading Days172
XBCI — Historical OHLCV Price & Volume Table
Feb 3, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $38.69 | $38.98 | $37.32 | $38.20 | $-1.14 | -2.90% | 350,606 | $38.11 | $37.32 $38.98 |
| Oct 7, 2026 | $39.39 | $39.57 | $38.96 | $39.34 | $-2.88 | -6.81% | 268,741 | $39.30 | $38.96 $39.57 |
| Oct 6, 2026 | $42.46 | $42.89 | $42.08 | $42.22 | +$0.01 | +0.01% | 443,901 | $42.35 | $42.08 $42.89 |
| Oct 5, 2026 | $42.46 | $42.88 | $41.77 | $42.21 | +$0.89 | +2.15% | 405,480 | $42.25 | $41.77 $42.88 |
| Oct 2, 2026 | $42.80 | $43.03 | $41.07 | $41.32 | $-0.19 | -0.46% | 376,044 | $41.91 | $41.07 $43.03 |
| Oct 1, 2026 | $40.86 | $41.83 | $40.66 | $41.51 | +$0.51 | +1.24% | 257,206 | $41.26 | $40.66 $41.83 |
| Sep 30, 2026 | $42.02 | $42.09 | $40.84 | $41.00 | +$0.02 | +0.04% | 161,941 | $41.33 | $40.84 $42.09 |
| Sep 29, 2026 | $41.41 | $41.52 | $40.50 | $40.99 | +$0.16 | +0.38% | 126,559 | $40.92 | $40.50 $41.52 |
| Sep 28, 2026 | $41.07 | $41.42 | $40.35 | $40.83 | $-0.40 | -0.97% | 282,071 | $40.93 | $40.35 $41.42 |
| Sep 25, 2026 | $41.24 | $41.38 | $40.68 | $41.23 | $-0.22 | -0.53% | 176,647 | $41.12 | $40.68 $41.38 |
| Sep 24, 2026 | $40.99 | $41.71 | $40.78 | $41.45 | +$0.07 | +0.17% | 179,880 | $41.34 | $40.78 $41.71 |
| Sep 23, 2026 | $42.00 | $42.23 | $40.86 | $41.38 | $-0.97 | -2.29% | 198,948 | $41.46 | $40.86 $42.23 |
| Sep 22, 2026 | $42.09 | $42.58 | $41.95 | $42.35 | $-0.10 | -0.24% | 166,542 | $42.29 | $41.95 $42.58 |
| Sep 21, 2026 | $41.51 | $42.65 | $41.50 | $42.45 | +$3.02 | +7.67% | 280,732 | $42.00 | $41.50 $42.65 |
| Sep 18, 2026 | $37.43 | $39.53 | $37.43 | $39.43 | +$2.99 | +8.19% | 192,684 | $38.99 | $37.43 $39.53 |
| Sep 17, 2026 | $36.34 | $36.70 | $36.05 | $36.45 | +$0.41 | +1.12% | 97,129 | $36.44 | $36.05 $36.70 |
| Sep 16, 2026 | $35.70 | $36.30 | $35.43 | $36.04 | $-0.05 | -0.14% | 123,486 | $35.81 | $35.43 $36.30 |
| Sep 15, 2026 | $36.50 | $36.75 | $35.26 | $36.09 | $-1.88 | -4.95% | 231,802 | $36.15 | $35.26 $36.75 |
| Sep 14, 2026 | $37.14 | $38.14 | $37.14 | $37.97 | +$1.11 | +3.01% | 105,639 | $37.75 | $37.14 $38.14 |
| Sep 11, 2026 | $37.03 | $38.30 | $36.56 | $36.86 | +$0.11 | +0.30% | 130,215 | $37.36 | $36.56 $38.30 |
| Sep 10, 2026 | $36.61 | $36.95 | $36.39 | $36.75 | $-0.66 | -1.75% | 119,357 | $36.72 | $36.39 $36.95 |
| Sep 9, 2026 | $38.25 | $38.25 | $37.31 | $37.41 | $-0.09 | -0.23% | 115,340 | $37.69 | $37.31 $38.25 |
| Sep 8, 2026 | $37.45 | $37.89 | $36.91 | $37.49 | $-0.78 | -2.04% | 194,491 | $37.43 | $36.91 $37.89 |
| Sep 4, 2026 | $37.85 | $38.36 | $37.60 | $38.27 | $-1.05 | -2.67% | 184,982 | $38.10 | $37.60 $38.36 |
| Sep 3, 2026 | $37.61 | $39.35 | $37.55 | $39.32 | +$2.60 | +7.08% | 260,037 | $38.59 | $37.55 $39.35 |
| Sep 2, 2026 | $36.54 | $37.00 | $36.23 | $36.72 | $-1.24 | -3.27% | 179,774 | $36.72 | $36.23 $37.00 |
| Sep 1, 2026 | $38.43 | $38.78 | $37.40 | $37.96 | $-1.25 | -3.19% | 275,515 | $38.26 | $37.40 $38.78 |
| Aug 31, 2026 | $38.80 | $39.37 | $38.67 | $39.21 | +$0.58 | +1.50% | 249,552 | $39.13 | $38.67 $39.37 |
| Aug 28, 2026 | $39.36 | $39.62 | $38.11 | $38.63 | $-1.16 | -2.92% | 299,348 | $38.84 | $38.11 $39.62 |
| Aug 27, 2026 | $39.26 | $40.06 | $39.19 | $39.79 | +$0.69 | +1.76% | 156,659 | $39.75 | $39.19 $40.06 |