MARKET IS OPEN
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%
NEHI — NEOS Ethereum High Income ETF
Cboe BZXNEOS Ethereum High Income ETF
$34.01
+0.47(+1.40%)
- O
- 33.99
- H
- 34.20
- L
- 33.72
- V
- 75.32K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.01
Period Return-34.77%
Period High$56.34
Period Low$22.86
Avg Daily Volume64.5K
Total Trading Days210
NEHI — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.99 | $34.20 | $33.72 | $34.01 | +$0.47 | +1.40% | 75,316 | $33.97 | $33.72 $34.20 |
| Oct 2, 2026 | $34.28 | $34.61 | $33.42 | $33.54 | $-0.26 | -0.77% | 78,085 | $33.92 | $33.42 $34.61 |
| Oct 1, 2026 | $33.69 | $33.97 | $33.54 | $33.80 | +$0.10 | +0.30% | 52,216 | $33.80 | $33.54 $33.97 |
| Sep 30, 2026 | $34.29 | $34.29 | $33.69 | $33.70 | $-0.19 | -0.56% | 88,894 | $33.90 | $33.69 $34.29 |
| Sep 29, 2026 | $34.26 | $34.38 | $33.64 | $33.89 | +$0.21 | +0.62% | 46,931 | $33.97 | $33.64 $34.38 |
| Sep 28, 2026 | $33.87 | $34.11 | $33.43 | $33.68 | $-0.19 | -0.56% | 94,161 | $33.82 | $33.43 $34.11 |
| Sep 25, 2026 | $33.93 | $34.00 | $33.60 | $33.87 | +$0.02 | +0.06% | 81,460 | $33.80 | $33.60 $34.00 |
| Sep 24, 2026 | $33.47 | $33.89 | $33.34 | $33.85 | +$0.16 | +0.46% | 51,382 | $33.71 | $33.34 $33.89 |
| Sep 23, 2026 | $34.06 | $34.13 | $33.33 | $33.70 | $-0.63 | -1.82% | 55,841 | $33.62 | $33.33 $34.13 |
| Sep 22, 2026 | $34.25 | $34.45 | $34.04 | $34.32 | $-0.13 | -0.38% | 50,552 | $34.31 | $34.04 $34.45 |
| Sep 21, 2026 | $34.10 | $34.51 | $33.89 | $34.45 | +$1.32 | +3.97% | 118,198 | $34.09 | $33.89 $34.51 |
| Sep 18, 2026 | $31.75 | $33.22 | $31.66 | $33.14 | +$2.11 | +6.78% | 124,468 | $32.43 | $31.66 $33.22 |
| Sep 17, 2026 | $31.07 | $31.33 | $30.83 | $31.03 | +$0.49 | +1.60% | 76,653 | $31.12 | $30.83 $31.33 |
| Sep 16, 2026 | $30.44 | $30.76 | $30.09 | $30.54 | $-0.88 | -2.80% | 70,060 | $30.39 | $30.09 $30.76 |
| Sep 15, 2026 | $32.20 | $32.20 | $30.76 | $31.42 | $-1.51 | -4.59% | 171,378 | $31.43 | $30.76 $32.20 |
| Sep 14, 2026 | $32.51 | $32.98 | $32.30 | $32.93 | +$0.01 | +0.03% | 111,717 | $32.66 | $32.30 $32.98 |
| Sep 11, 2026 | $32.44 | $34.14 | $32.30 | $32.92 | +$0.95 | +2.97% | 73,906 | $33.08 | $32.30 $34.14 |
| Sep 10, 2026 | $31.35 | $32.05 | $31.35 | $31.97 | $-0.02 | -0.06% | 45,460 | $31.75 | $31.35 $32.05 |
| Sep 9, 2026 | $32.60 | $32.60 | $31.96 | $31.99 | $-0.10 | -0.30% | 44,431 | $32.30 | $31.96 $32.60 |
| Sep 8, 2026 | $31.91 | $32.39 | $31.66 | $32.09 | +$0.20 | +0.61% | 75,883 | $32.16 | $31.66 $32.39 |
| Sep 4, 2026 | $31.79 | $31.98 | $31.48 | $31.89 | $-0.69 | -2.12% | 69,361 | $31.81 | $31.48 $31.98 |
| Sep 3, 2026 | $31.50 | $32.61 | $31.44 | $32.58 | +$1.54 | +4.97% | 54,204 | $32.09 | $31.44 $32.61 |
| Sep 2, 2026 | $31.10 | $31.25 | $30.91 | $31.04 | $-0.34 | -1.09% | 36,616 | $31.13 | $30.91 $31.25 |
| Sep 1, 2026 | $31.72 | $31.83 | $31.15 | $31.38 | $-0.71 | -2.21% | 52,180 | $31.55 | $31.15 $31.83 |
| Aug 31, 2026 | $31.80 | $32.21 | $31.73 | $32.09 | +$0.38 | +1.20% | 55,500 | $31.98 | $31.73 $32.21 |
| Aug 28, 2026 | $32.31 | $32.46 | $31.53 | $31.71 | $-0.54 | -1.67% | 121,506 | $31.78 | $31.53 $32.46 |
| Aug 27, 2026 | $32.19 | $32.50 | $32.10 | $32.25 | +$0.23 | +0.72% | 59,153 | $32.31 | $32.10 $32.50 |
| Aug 26, 2026 | $31.86 | $32.07 | $31.71 | $32.02 | +$0.14 | +0.44% | 40,669 | $31.87 | $31.71 $32.07 |
| Aug 25, 2026 | $31.80 | $32.10 | $31.54 | $31.88 | $-0.04 | -0.13% | 56,747 | $31.93 | $31.54 $32.10 |
| Aug 24, 2026 | $32.34 | $32.47 | $31.85 | $31.92 | +$0.46 | +1.46% | 90,113 | $32.16 | $31.85 $32.47 |