MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTCI — NEOS Bitcoin High Income ETF
Cboe BZXNEOS Bitcoin High Income ETF
$33.92
-0.09(-0.26%)
- O
- 34.80
- H
- 34.91
- L
- 33.77
- V
- 899.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.92
Period Return-37.99%
Period High$65.97
Period Low$26.52
Avg Daily Volume556.6K
Total Trading Days365
BTCI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.80 | $34.91 | $33.77 | $33.92 | $-0.09 | -0.26% | 899,017 | $34.34 | $33.77 $34.91 |
| Oct 1, 2026 | $33.58 | $34.20 | $33.58 | $34.01 | +$0.26 | +0.77% | 493,064 | $33.90 | $33.58 $34.20 |
| Sep 30, 2026 | $34.22 | $34.39 | $33.63 | $33.75 | +$0.01 | +0.03% | 475,747 | $33.94 | $33.63 $34.39 |
| Sep 29, 2026 | $33.92 | $34.02 | $33.48 | $33.74 | +$0.09 | +0.27% | 358,208 | $33.71 | $33.48 $34.02 |
| Sep 28, 2026 | $33.76 | $33.95 | $33.35 | $33.65 | $-0.22 | -0.65% | 549,355 | $33.68 | $33.35 $33.95 |
| Sep 25, 2026 | $33.79 | $33.91 | $33.53 | $33.87 | $-0.06 | -0.18% | 1,054,900 | $33.84 | $33.53 $33.91 |
| Sep 24, 2026 | $33.71 | $34.08 | $33.62 | $33.93 | $-0.01 | -0.03% | 351,762 | $33.86 | $33.62 $34.08 |
| Sep 23, 2026 | $34.30 | $34.38 | $33.59 | $33.94 | $-0.50 | -1.45% | 557,514 | $33.94 | $33.59 $34.38 |
| Sep 22, 2026 | $34.34 | $34.59 | $34.20 | $34.44 | $-0.08 | -0.23% | 782,568 | $34.45 | $34.20 $34.59 |
| Sep 21, 2026 | $33.97 | $34.60 | $33.93 | $34.52 | +$1.71 | +5.21% | 1,299,399 | $34.23 | $33.93 $34.60 |
| Sep 18, 2026 | $31.73 | $32.86 | $31.68 | $32.81 | +$1.73 | +5.57% | 1,011,560 | $32.51 | $31.68 $32.86 |
| Sep 17, 2026 | $31.05 | $31.26 | $30.82 | $31.08 | +$0.23 | +0.75% | 520,791 | $31.08 | $30.82 $31.26 |
| Sep 16, 2026 | $30.76 | $31.02 | $30.47 | $30.85 | $-0.76 | -2.40% | 510,946 | $30.70 | $30.47 $31.02 |
| Sep 15, 2026 | $31.92 | $32.00 | $31.12 | $31.61 | $-1.09 | -3.33% | 1,018,646 | $31.62 | $31.12 $32.00 |
| Sep 14, 2026 | $32.26 | $32.80 | $32.22 | $32.70 | +$0.57 | +1.77% | 748,404 | $32.58 | $32.22 $32.80 |
| Sep 11, 2026 | $32.11 | $32.93 | $31.84 | $32.13 | +$0.17 | +0.53% | 695,155 | $32.26 | $31.84 $32.93 |
| Sep 10, 2026 | $31.88 | $32.07 | $31.77 | $31.96 | $-0.39 | -1.21% | 421,260 | $31.91 | $31.77 $32.07 |
| Sep 9, 2026 | $32.83 | $32.83 | $32.28 | $32.35 | $-0.04 | -0.11% | 421,290 | $32.50 | $32.28 $32.83 |
| Sep 8, 2026 | $32.34 | $32.56 | $32.06 | $32.39 | $-0.50 | -1.51% | 595,959 | $32.36 | $32.06 $32.56 |
| Sep 4, 2026 | $32.73 | $32.88 | $32.44 | $32.88 | $-0.62 | -1.85% | 652,773 | $32.72 | $32.44 $32.88 |
| Sep 3, 2026 | $32.49 | $33.50 | $32.43 | $33.50 | +$1.57 | +4.92% | 635,771 | $33.05 | $32.43 $33.50 |
| Sep 2, 2026 | $31.84 | $32.05 | $31.72 | $31.93 | $-0.07 | -0.22% | 348,518 | $31.90 | $31.72 $32.05 |
| Sep 1, 2026 | $32.24 | $32.35 | $31.67 | $32.00 | $-0.59 | -1.81% | 453,799 | $32.06 | $31.67 $32.35 |
| Aug 31, 2026 | $32.33 | $32.67 | $32.28 | $32.59 | +$0.33 | +1.02% | 543,518 | $32.51 | $32.28 $32.67 |
| Aug 28, 2026 | $32.60 | $32.84 | $32.06 | $32.26 | $-0.56 | -1.71% | 619,301 | $32.43 | $32.06 $32.84 |
| Aug 27, 2026 | $32.65 | $33.09 | $32.57 | $32.82 | +$0.39 | +1.20% | 437,374 | $32.90 | $32.57 $33.09 |
| Aug 26, 2026 | $32.35 | $32.50 | $32.21 | $32.43 | $-0.10 | -0.31% | 319,604 | $32.37 | $32.21 $32.50 |
| Aug 25, 2026 | $32.51 | $32.72 | $32.32 | $32.53 | +$0.01 | +0.03% | 532,290 | $32.58 | $32.32 $32.72 |
| Aug 24, 2026 | $32.59 | $32.84 | $32.22 | $32.52 | +$0.52 | +1.62% | 939,629 | $32.58 | $32.22 $32.84 |
| Aug 21, 2026 | $32.00 | $32.24 | $31.78 | $32.00 | +$1.22 | +3.96% | 1,070,220 | $32.05 | $31.78 $32.24 |