SPYI Historical Prices
BATS: SPYINeos FundsDerivative IncomeETFUSD
53.86-0.15 (-0.28%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 54.00 +0.28%
SPYI price history
The price history for NEOS S&P 500 High Income (SPYI) on this page begins on August 29, 2022, when the stock closed at $48.60; it most recently closed at $53.86 on October 5, 2026. The highest price in this record is $54.47, reached on August 10, 2026; the latest close is 1.1% below that peak. Across the 3 complete calendar years in the table, SPYI finished higher in 3 and lower in 0. Its best year was 2024 (+6.3%) and its worst was 2025 (+2.7%).
Over roughly 4 years the share price changed +10.8%, a 2.5% compound annual price return (excluding dividends). In the last 12 months alone, SPYI has gained 2.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SPYI returns
1 week
+1.09%
1 month
+0.39%
3 months
+0.65%
6 months
+5.35%
Year to date
+2.53%
1 year
+2.26%
3 years
+13.65%
SPYI price return, excluding dividends.
SPYI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.86 | +2.41% |
| 2025 | 52.59 | +2.65% |
| 2024 | 51.23 | +6.29% |
| 2023 | 48.20 | +4.69% |
| 2022* | 46.04 | -5.27% |
SPYI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.86 | 54.00 | 53.66 | 53.86 | -0.28% | |
| 53.92 | 54.04 | 53.82 | 54.01 | -0.13% | |
| 54.00 | 54.18 | 53.91 | 54.08 | +0.39% | |
| 53.63 | 53.94 | 53.62 | 53.87 | +0.50% | |
| 53.65 | 53.73 | 53.45 | 53.60 | +0.60% | |
| 53.32 | 53.36 | 52.96 | 53.28 | +0.21% | |
| 53.42 | 53.57 | 53.15 | 53.17 | -0.19% | |
| 53.42 | 53.43 | 53.15 | 53.27 | -0.13% | |
| 53.51 | 53.55 | 53.22 | 53.34 | -0.58% | |
| 53.53 | 53.70 | 53.37 | 53.65 | +0.43% | |
| 53.20 | 53.49 | 53.17 | 53.42 | -0.04% | |
| 53.67 | 53.71 | 53.36 | 53.44 | -0.52% | |
| 53.75 | 53.80 | 53.68 | 53.72 | 0.00% | |
| 53.37 | 53.77 | 53.34 | 53.72 | +1.19% | |
| 53.09 | 53.10 | 52.86 | 53.09 | +0.17% | |
| 53.05 | 53.06 | 52.84 | 53.00 | +0.99% | |
| 52.79 | 52.91 | 52.18 | 52.48 | -1.35% | |
| 53.36 | 53.39 | 53.12 | 53.20 | -0.39% | |
| 53.29 | 53.55 | 53.22 | 53.41 | -0.31% | |
| 53.61 | 53.70 | 53.53 | 53.58 | +0.74% | |
| 53.20 | 53.30 | 53.11 | 53.18 | -0.49% | |
| 53.54 | 53.57 | 53.37 | 53.44 | -0.39% | |
| 53.80 | 53.83 | 53.60 | 53.65 | -0.39% | |
| 53.95 | 53.99 | 53.80 | 53.86 | -0.24% | |
| 53.70 | 54.02 | 53.69 | 53.99 | +0.78% | |
| 53.41 | 53.62 | 53.36 | 53.57 | +0.39% | |
| 53.37 | 53.53 | 53.22 | 53.36 | -0.54% | |
| 53.65 | 53.69 | 53.54 | 53.65 | -0.15% | |
| 53.78 | 53.96 | 53.68 | 53.73 | -0.09% | |
| 53.69 | 53.83 | 53.59 | 53.78 | +0.47% | |
| 53.46 | 53.59 | 53.42 | 53.53 | 0.00% | |
| 53.48 | 53.55 | 53.37 | 53.53 | +0.26% | |
| 53.45 | 53.46 | 53.31 | 53.39 | -0.13% | |
| 53.45 | 53.56 | 53.40 | 53.46 | +0.28% | |
| 53.45 | 53.55 | 53.27 | 53.31 | -0.54% | |
| 53.66 | 53.73 | 53.53 | 53.60 | -0.81% | |
| 54.10 | 54.12 | 54.01 | 54.04 | -0.41% | |
| 54.42 | 54.43 | 54.25 | 54.26 | -0.24% | |
| 54.47 | 54.47 | 54.35 | 54.39 | -0.04% | |
| 54.31 | 54.47 | 54.28 | 54.41 | +0.39% | |
| 54.28 | 54.29 | 54.15 | 54.20 | +0.20% | |
| 54.25 | 54.25 | 54.04 | 54.09 | -0.18% | |
| 54.17 | 54.28 | 54.15 | 54.19 | +0.02% | |
| 54.11 | 54.21 | 54.03 | 54.18 | +0.39% | |
| 54.02 | 54.09 | 53.92 | 53.97 | -0.06% | |
| 54.20 | 54.25 | 53.98 | 54.00 | -0.07% | |
| 53.59 | 54.12 | 53.59 | 54.04 | +1.08% | |
| 53.07 | 53.50 | 53.03 | 53.46 | +1.14% | |
| 52.71 | 53.01 | 52.27 | 52.86 | +0.65% | |
| 52.18 | 52.58 | 52.06 | 52.52 | +1.61% | |
| 52.40 | 52.59 | 51.69 | 51.69 | -1.47% | |
| 52.34 | 52.58 | 52.14 | 52.46 | +0.27% | |
| 52.70 | 52.74 | 52.12 | 52.32 | +0.04% | |
| 52.28 | 52.62 | 52.20 | 52.30 | +0.08% | |
| 52.35 | 52.54 | 52.05 | 52.26 | -1.10% | |
| 52.82 | 52.99 | 52.78 | 52.84 | -1.10% | |
| 53.29 | 53.45 | 53.16 | 53.43 | +0.79% | |
| 53.34 | 53.42 | 52.99 | 53.01 | -0.11% | |
| 53.02 | 53.31 | 52.90 | 53.07 | -0.85% | |
| 53.68 | 53.73 | 53.35 | 53.53 | -0.40% | |
| 53.68 | 53.77 | 53.48 | 53.74 | +0.34% | |
| 53.50 | 53.64 | 53.36 | 53.56 | +0.36% | |
| 53.56 | 53.64 | 53.31 | 53.37 | -0.61% | |
| 53.51 | 53.73 | 53.30 | 53.70 | +0.36% | |
| 53.28 | 53.51 | 53.15 | 53.51 | +0.68% | |
| 53.00 | 53.19 | 52.78 | 53.15 | -0.24% | |
| 53.40 | 53.44 | 53.12 | 53.28 | -0.32% | |
| 53.29 | 53.52 | 53.23 | 53.45 | +0.74% | |
| 53.21 | 53.42 | 52.78 | 53.06 | -0.06% | |
| 53.00 | 53.29 | 52.87 | 53.09 | 0.00% | |
| 52.74 | 53.21 | 52.73 | 53.09 | +0.70% | |
| 52.46 | 52.77 | 52.14 | 52.72 | +1.40% | |
| 51.90 | 52.42 | 51.75 | 51.99 | -0.36% | |
| 52.56 | 52.95 | 51.93 | 52.18 | +0.02% | |
| 52.31 | 52.64 | 52.03 | 52.17 | -0.07% | |
| 52.26 | 52.60 | 52.10 | 52.21 | -1.30% | |
| 53.10 | 53.28 | 52.84 | 52.89 | -0.30% | |
| 53.14 | 53.17 | 52.86 | 53.05 | +0.95% | |
| 53.22 | 53.26 | 52.43 | 52.55 | -1.09% | |
| 53.40 | 53.43 | 53.11 | 53.13 | -1.45% | |
| 53.75 | 54.02 | 53.74 | 53.91 | +1.53% | |
| 52.93 | 53.24 | 52.64 | 53.10 | +0.53% | |
| 52.20 | 52.94 | 51.92 | 52.82 | +1.58% | |
| 52.51 | 52.85 | 51.97 | 52.00 | -1.46% | |
| 53.20 | 53.40 | 51.79 | 52.77 | -0.30% | |
| 53.14 | 53.30 | 52.86 | 52.93 | +0.30% | |
| 53.76 | 53.76 | 52.66 | 52.77 | -2.24% | |
| 53.69 | 54.04 | 53.64 | 53.98 | +0.33% | |
| 54.05 | 54.05 | 53.76 | 53.80 | -0.50% | |
| 53.95 | 54.11 | 53.92 | 54.07 | +0.14% | |
| 53.90 | 54.09 | 53.80 | 54.00 | +0.19% | |
| 53.88 | 53.96 | 53.84 | 53.89 | +0.13% | |
| 53.64 | 53.84 | 53.60 | 53.82 | +0.33% | |
| 53.62 | 53.66 | 53.54 | 53.65 | +0.07% | |
| 53.61 | 53.68 | 53.52 | 53.61 | +0.43% | |
| 53.38 | 53.53 | 53.34 | 53.38 | +0.23% | |
| 53.01 | 53.33 | 52.98 | 53.26 | +0.19% | |
| 52.90 | 53.16 | 52.80 | 53.16 | -0.32% | |
| 53.38 | 53.50 | 53.21 | 53.33 | -0.39% | |
| 53.57 | 53.66 | 53.28 | 53.54 | +0.02% | |
| 53.63 | 53.73 | 53.47 | 53.53 | -0.72% | |
| 53.69 | 53.96 | 53.69 | 53.92 | +0.51% | |
| 53.48 | 53.71 | 53.32 | 53.65 | +0.35% | |
| 53.38 | 53.49 | 53.12 | 53.46 | -0.06% | |
| 53.35 | 53.56 | 53.35 | 53.49 | +0.15% | |
| 53.30 | 53.42 | 53.27 | 53.41 | +0.53% | |
| 53.28 | 53.33 | 53.02 | 53.13 | -0.13% | |
| 52.94 | 53.25 | 52.94 | 53.20 | +0.95% | |
| 52.62 | 52.78 | 52.61 | 52.70 | +0.57% | |
| 52.50 | 52.63 | 52.21 | 52.40 | -0.22% | |
| 52.56 | 52.76 | 52.52 | 52.52 | +0.22% | |
| 52.27 | 52.46 | 52.10 | 52.40 | +0.50% | |
| 52.15 | 52.17 | 52.01 | 52.14 | -0.02% | |
| 52.13 | 52.18 | 52.03 | 52.15 | -0.24% | |
| 52.18 | 52.29 | 52.15 | 52.28 | +0.14% | |
| 52.10 | 52.23 | 51.99 | 52.20 | +0.44% | |
| 52.00 | 52.13 | 51.67 | 51.97 | -0.21% | |
| 52.00 | 52.10 | 51.95 | 52.08 | -0.40% | |
| 52.61 | 52.62 | 52.21 | 52.29 | -0.38% | |
| 52.50 | 52.55 | 52.37 | 52.49 | -0.11% | |
| 52.36 | 52.64 | 52.36 | 52.55 | +0.67% | |
| 52.13 | 52.22 | 52.02 | 52.20 | +0.19% | |
| 51.94 | 52.12 | 51.86 | 52.10 | +0.46% | |
| 51.58 | 51.86 | 51.57 | 51.86 | +0.76% | |
| 51.01 | 51.48 | 50.97 | 51.47 | +0.70% | |
| 51.21 | 51.25 | 51.06 | 51.11 | -0.03% | |
| 50.82 | 51.18 | 50.78 | 51.13 | +0.50% | |
| 50.93 | 51.01 | 50.64 | 50.87 | +1.88% | |
| 49.83 | 49.93 | 49.41 | 49.93 | 0.00% | |
| 49.77 | 49.96 | 49.71 | 49.93 | +0.42% | |
| 49.09 | 49.82 | 49.01 | 49.72 | +0.15% | |
| 49.61 | 49.87 | 49.52 | 49.65 | +0.56% | |
| 48.50 | 49.43 | 48.44 | 49.37 | +2.91% | |
| 48.54 | 48.59 | 47.77 | 47.98 | -0.34% | |
| 48.74 | 48.77 | 48.06 | 48.14 | -1.69% | |
| 49.45 | 49.68 | 48.94 | 48.97 | -1.70% | |
| 49.95 | 50.12 | 49.64 | 49.82 | +0.51% | |
| 49.41 | 49.83 | 49.31 | 49.56 | -0.30% | |
| 49.83 | 50.23 | 49.60 | 49.71 | +0.89% | |
| 49.84 | 49.84 | 48.92 | 49.27 | -1.27% | |
| 49.71 | 50.13 | 49.53 | 49.91 | -0.25% | |
| 50.53 | 50.61 | 50.00 | 50.03 | -2.29% | |
| 51.28 | 51.43 | 51.14 | 51.20 | +0.29% | |
| 51.00 | 51.25 | 50.91 | 51.05 | +1.03% | |
| 51.00 | 51.23 | 50.47 | 50.53 | -0.51% | |
| 51.14 | 51.16 | 50.77 | 50.79 | -1.34% | |
| 51.53 | 51.73 | 51.28 | 51.48 | -0.06% | |
| 51.55 | 51.94 | 51.37 | 51.51 | -0.17% | |
| 50.80 | 51.69 | 50.50 | 51.60 | +0.88% | |
| 51.21 | 51.42 | 50.99 | 51.15 | -1.22% | |
| 51.82 | 52.04 | 51.39 | 51.78 | -0.46% | |
| 51.78 | 52.13 | 51.66 | 52.02 | +0.64% | |
| 51.41 | 51.85 | 50.97 | 51.69 | -0.73% | |
| 51.60 | 52.21 | 51.56 | 52.07 | -0.04% | |
| 51.88 | 52.12 | 51.75 | 52.09 | -0.38% | |
| 52.55 | 52.55 | 51.94 | 52.29 | -0.42% | |
| 52.29 | 52.54 | 52.29 | 52.51 | +0.73% | |
| 51.73 | 52.19 | 51.61 | 52.13 | +0.70% | |
| 52.14 | 52.27 | 51.61 | 51.77 | -0.88% | |
| 51.79 | 52.26 | 51.72 | 52.23 | +0.62% | |
| 51.84 | 51.99 | 51.69 | 51.91 | -0.17% | |
| 51.84 | 52.19 | 51.77 | 52.00 | -0.55% | |
| 52.09 | 52.43 | 51.78 | 52.29 | +0.19% | |
| 52.25 | 52.50 | 51.88 | 52.19 | +0.06% | |
| 52.99 | 53.05 | 52.09 | 52.16 | -1.27% | |
| 53.10 | 53.13 | 52.65 | 52.83 | 0.00% | |
| 53.02 | 53.08 | 52.80 | 52.83 | -0.19% | |
| 52.64 | 53.04 | 52.57 | 52.93 | +0.42% | |
| 52.10 | 52.81 | 52.08 | 52.71 | +1.70% | |
| 52.12 | 52.23 | 51.70 | 51.83 | -1.09% | |
| 52.69 | 52.74 | 52.11 | 52.40 | -0.42% | |
| 53.05 | 53.06 | 52.26 | 52.62 | -0.66% | |
| 52.60 | 53.05 | 52.59 | 52.97 | +0.49% | |
| 52.77 | 52.86 | 52.44 | 52.71 | -0.21% | |
| 52.90 | 52.93 | 52.25 | 52.82 | -0.08% | |
| 52.94 | 52.98 | 52.79 | 52.86 | -0.02% | |
| 52.80 | 52.93 | 52.77 | 52.87 | +0.30% | |
| 52.58 | 52.80 | 52.56 | 52.71 | +0.36% | |
| 52.44 | 52.61 | 52.38 | 52.52 | +0.09% | |
| 52.52 | 52.59 | 52.34 | 52.48 | +0.45% | |
| 51.92 | 52.42 | 51.77 | 52.24 | -0.04% | |
| 52.50 | 52.71 | 52.18 | 52.26 | -1.58% | |
| 53.23 | 53.26 | 53.01 | 53.10 | -0.04% | |
| 53.30 | 53.30 | 53.07 | 53.12 | +0.21% | |
| 53.00 | 53.05 | 52.74 | 53.01 | -0.30% | |
| 53.27 | 53.29 | 53.05 | 53.17 | -0.15% | |
| 53.00 | 53.29 | 53.00 | 53.25 | +0.11% | |
| 53.02 | 53.25 | 52.94 | 53.19 | +0.47% | |
| 52.89 | 53.00 | 52.81 | 52.94 | +0.02% | |
| 53.07 | 53.15 | 52.91 | 52.93 | -0.21% | |
| 52.89 | 53.06 | 52.85 | 53.04 | +0.39% | |
| 52.79 | 52.92 | 52.76 | 52.84 | +0.47% | |
| 52.74 | 52.79 | 52.40 | 52.59 | +0.11% | |
| 52.86 | 52.86 | 52.48 | 52.53 | -0.55% | |
| 52.82 | 52.92 | 52.79 | 52.82 | -0.09% | |
| 52.85 | 52.93 | 52.74 | 52.87 | -0.25% | |
| 52.98 | 53.06 | 52.93 | 53.00 | +0.04% | |
| 52.85 | 53.01 | 52.81 | 52.98 | -0.73% | |
| 53.10 | 53.38 | 53.09 | 53.37 | +0.40% | |
| 53.07 | 53.18 | 53.00 | 53.16 | +0.59% | |
| 52.57 | 52.88 | 52.57 | 52.85 | +0.82% | |
| 52.50 | 52.70 | 52.29 | 52.42 | +0.73% | |
| 52.66 | 52.67 | 52.03 | 52.04 | -1.01% | |
| 52.63 | 52.70 | 52.28 | 52.57 | -0.21% | |
| 52.98 | 53.03 | 52.56 | 52.68 | -0.09% | |
| 53.16 | 53.16 | 52.52 | 52.73 | -0.79% | |
| 52.91 | 53.15 | 52.71 | 53.15 | +0.21% | |
| 52.71 | 53.12 | 52.62 | 53.04 | +0.57% | |
| 52.73 | 52.88 | 52.71 | 52.74 | -0.06% | |
| 52.96 | 52.96 | 52.64 | 52.77 | -0.23% | |
| 52.87 | 53.02 | 52.81 | 52.89 | +0.17% | |
| 52.84 | 52.84 | 52.60 | 52.80 | +0.11% | |
| 52.54 | 52.80 | 52.47 | 52.74 | +0.30% | |
| 52.60 | 52.72 | 52.44 | 52.58 | +0.18% | |
| 52.39 | 52.66 | 52.37 | 52.49 | -0.35% | |
| 52.49 | 52.68 | 52.46 | 52.67 | +0.52% | |
| 52.26 | 52.53 | 52.20 | 52.40 | -0.36% | |
| 52.14 | 52.67 | 51.83 | 52.59 | +0.84% | |
| 51.71 | 52.24 | 51.61 | 52.15 | +1.42% | |
| 51.10 | 51.80 | 50.79 | 51.42 | +0.98% | |
| 52.43 | 52.60 | 50.88 | 50.92 | -1.44% | |
| 51.52 | 52.02 | 51.38 | 51.67 | +0.36% | |
| 51.61 | 51.83 | 51.15 | 51.48 | -0.77% | |
| 52.17 | 52.42 | 51.62 | 51.88 | -0.78% | |
| 51.84 | 52.54 | 51.67 | 52.29 | +0.02% | |
| 52.81 | 52.86 | 52.17 | 52.28 | -1.40% | |
| 53.10 | 53.10 | 52.86 | 53.02 | +0.08% | |
| 52.80 | 53.02 | 52.72 | 52.98 | +0.21% | |
| 52.64 | 52.91 | 52.48 | 52.87 | +1.34% | |
| 51.94 | 52.18 | 51.47 | 52.17 | +0.13% | |
| 52.56 | 52.57 | 52.00 | 52.10 | -0.93% | |
| 52.39 | 52.80 | 52.35 | 52.59 | +0.32% | |
| 52.45 | 52.69 | 52.35 | 52.42 | -0.89% | |
| 53.06 | 53.07 | 52.65 | 52.89 | +0.15% | |
| 52.98 | 52.98 | 52.65 | 52.81 | +0.21% | |
| 52.87 | 52.96 | 52.69 | 52.70 | -0.55% | |
| 53.05 | 53.08 | 52.79 | 52.99 | +0.02% | |
| 53.00 | 53.05 | 52.90 | 52.98 | +0.13% | |
| 52.82 | 52.93 | 52.79 | 52.91 | +0.70% | |
| 52.51 | 52.60 | 52.47 | 52.54 | +0.57% | |
| 52.02 | 52.30 | 52.01 | 52.24 | +0.46% | |
| 52.21 | 52.21 | 51.69 | 52.00 | -1.35% | |
| 52.72 | 52.79 | 52.61 | 52.71 | +0.06% | |
| 52.40 | 52.72 | 52.40 | 52.68 | +0.90% | |
| 51.85 | 52.28 | 51.76 | 52.21 | +0.57% | |
| 52.39 | 52.43 | 51.69 | 51.92 | -0.64% | |
| 52.36 | 52.54 | 51.85 | 52.25 | +0.35% | |
| 51.73 | 52.29 | 51.46 | 52.07 | -0.15% | |
| 51.97 | 52.21 | 51.89 | 52.15 | +1.36% | |
| 52.65 | 52.73 | 51.42 | 51.45 | -2.17% | |
| 52.70 | 52.72 | 52.46 | 52.59 | -0.15% | |
| 52.52 | 52.67 | 52.46 | 52.67 | — |