Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,395.86 +209.41 (+0.32%) CMC Crypto 200
1,430.96 +6.86 (+0.48%)
Neos Enhanced Income Cash Alternative ETF (CSHI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 49.97 | 50.00 | 49.93 | 50.00 | 50.00 | 96,900 |
| 22 Apr 2024 | 49.99 | 49.99 | 49.91 | 49.97 | 49.97 | 136,800 |
| 19 Apr 2024 | 49.97 | 49.97 | 49.91 | 49.91 | 49.91 | 147,800 |
| 18 Apr 2024 | 49.96 | 49.96 | 49.92 | 49.94 | 49.94 | 107,700 |
| 17 Apr 2024 | 49.94 | 49.95 | 49.91 | 49.92 | 49.92 | 109,200 |
| 16 Apr 2024 | 49.91 | 49.95 | 49.90 | 49.92 | 49.92 | 76,000 |
| 15 Apr 2024 | 49.94 | 49.95 | 49.89 | 49.93 | 49.93 | 74,900 |
| 12 Apr 2024 | 49.90 | 49.92 | 49.87 | 49.88 | 49.88 | 240,500 |
| 11 Apr 2024 | 49.91 | 49.92 | 49.90 | 49.92 | 49.92 | 111,500 |
| 10 Apr 2024 | 49.88 | 49.94 | 49.86 | 49.91 | 49.91 | 146,800 |
| 09 Apr 2024 | 49.90 | 49.92 | 49.87 | 49.90 | 49.90 | 395,400 |
| 08 Apr 2024 | 49.86 | 49.90 | 49.86 | 49.90 | 49.90 | 91,900 |
| 05 Apr 2024 | 49.85 | 49.88 | 49.85 | 49.87 | 49.87 | 57,200 |
| 04 Apr 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 49.85 | 51,300 |
| 03 Apr 2024 | 49.84 | 49.86 | 49.82 | 49.83 | 49.83 | 41,900 |
| 02 Apr 2024 | 49.75 | 49.85 | 49.75 | 49.85 | 49.85 | 102,200 |
| 01 Apr 2024 | 49.83 | 49.85 | 49.80 | 49.84 | 49.84 | 160,700 |
| 28 Mar 2024 | 49.82 | 49.82 | 49.80 | 49.80 | 49.80 | 136,200 |
| 27 Mar 2024 | 49.79 | 49.81 | 49.79 | 49.81 | 49.81 | 79,600 |
| 26 Mar 2024 | 49.78 | 49.82 | 49.78 | 49.81 | 49.81 | 97,600 |
| 25 Mar 2024 | 49.83 | 49.83 | 49.78 | 49.83 | 49.83 | 98,700 |
| 22 Mar 2024 | 49.77 | 49.80 | 49.76 | 49.77 | 49.77 | 156,100 |
| 21 Mar 2024 | 49.78 | 49.78 | 49.73 | 49.75 | 49.75 | 64,100 |
| 20 Mar 2024 | 49.86 | 49.86 | 49.75 | 49.78 | 49.78 | 101,700 |
| 20 Mar 2024 | 0.25 Dividend | |||||
| 19 Mar 2024 | 50.00 | 50.02 | 49.97 | 50.02 | 49.77 | 75,300 |
| 18 Mar 2024 | 49.93 | 50.00 | 49.93 | 50.00 | 49.75 | 99,000 |
| 15 Mar 2024 | 49.93 | 49.98 | 49.92 | 49.97 | 49.72 | 97,900 |
| 14 Mar 2024 | 49.92 | 49.98 | 49.92 | 49.95 | 49.70 | 248,900 |
| 13 Mar 2024 | 49.97 | 49.98 | 49.92 | 49.96 | 49.71 | 68,700 |
| 12 Mar 2024 | 49.89 | 49.99 | 49.89 | 49.96 | 49.71 | 45,200 |
| 11 Mar 2024 | 49.94 | 49.95 | 49.91 | 49.94 | 49.69 | 48,100 |
| 08 Mar 2024 | 49.92 | 49.93 | 49.88 | 49.91 | 49.66 | 107,700 |
| 07 Mar 2024 | 49.97 | 49.97 | 49.91 | 49.92 | 49.67 | 65,000 |
| 06 Mar 2024 | 49.92 | 49.92 | 49.89 | 49.90 | 49.65 | 72,100 |
| 05 Mar 2024 | 49.94 | 49.94 | 49.88 | 49.88 | 49.63 | 53,200 |
| 04 Mar 2024 | 49.89 | 49.90 | 49.88 | 49.90 | 49.65 | 185,900 |
| 01 Mar 2024 | 49.88 | 49.89 | 49.86 | 49.89 | 49.64 | 129,300 |
| 29 Feb 2024 | 49.85 | 49.87 | 49.83 | 49.85 | 49.60 | 53,500 |
| 28 Feb 2024 | 49.86 | 49.86 | 49.83 | 49.84 | 49.59 | 49,200 |
| 27 Feb 2024 | 49.78 | 49.86 | 49.78 | 49.85 | 49.60 | 53,400 |
| 26 Feb 2024 | 49.89 | 49.89 | 49.80 | 49.83 | 49.58 | 124,800 |
| 23 Feb 2024 | 49.86 | 49.86 | 49.81 | 49.81 | 49.56 | 64,200 |
| 22 Feb 2024 | 49.85 | 49.85 | 49.80 | 49.81 | 49.57 | 93,300 |
| 21 Feb 2024 | 49.83 | 49.83 | 49.76 | 49.81 | 49.56 | 113,500 |
| 21 Feb 2024 | 0.25 Dividend | |||||
| 20 Feb 2024 | 50.06 | 50.07 | 50.00 | 50.01 | 49.51 | 121,400 |
| 16 Feb 2024 | 50.05 | 50.05 | 50.00 | 50.01 | 49.52 | 75,000 |
| 15 Feb 2024 | 50.05 | 50.05 | 49.98 | 50.02 | 49.52 | 80,500 |
| 14 Feb 2024 | 50.04 | 50.04 | 49.97 | 50.01 | 49.51 | 130,700 |
| 13 Feb 2024 | 50.04 | 50.04 | 49.99 | 50.02 | 49.52 | 268,600 |
| 12 Feb 2024 | 50.03 | 50.03 | 49.98 | 50.01 | 49.51 | 50,600 |
| 09 Feb 2024 | 50.00 | 50.00 | 49.96 | 49.97 | 49.47 | 97,600 |
| 08 Feb 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 49.46 | 66,300 |
| 07 Feb 2024 | 49.96 | 49.97 | 49.92 | 49.94 | 49.45 | 93,500 |
| 06 Feb 2024 | 49.96 | 49.96 | 49.92 | 49.94 | 49.44 | 89,900 |
| 05 Feb 2024 | 49.96 | 49.96 | 49.90 | 49.95 | 49.45 | 132,400 |
| 02 Feb 2024 | 49.92 | 49.93 | 49.90 | 49.91 | 49.41 | 141,100 |
| 01 Feb 2024 | 49.93 | 49.93 | 49.89 | 49.92 | 49.42 | 162,000 |
| 31 Jan 2024 | 50.03 | 50.03 | 49.90 | 49.92 | 49.42 | 108,200 |
| 30 Jan 2024 | 49.94 | 49.94 | 49.89 | 49.90 | 49.41 | 76,600 |
| 29 Jan 2024 | 49.90 | 49.94 | 49.87 | 49.90 | 49.40 | 181,600 |
| 26 Jan 2024 | 49.94 | 49.95 | 49.86 | 49.90 | 49.40 | 113,300 |
| 25 Jan 2024 | 49.83 | 49.89 | 49.83 | 49.89 | 49.39 | 91,300 |
| 24 Jan 2024 | 49.86 | 49.89 | 49.83 | 49.86 | 49.36 | 103,500 |
| 24 Jan 2024 | 0.25 Dividend | |||||
| 23 Jan 2024 | 50.10 | 50.10 | 50.04 | 50.05 | 49.30 | 134,000 |
| 22 Jan 2024 | 50.11 | 50.11 | 50.06 | 50.10 | 49.35 | 43,800 |
| 19 Jan 2024 | 50.07 | 50.08 | 50.04 | 50.08 | 49.33 | 44,700 |
| 18 Jan 2024 | 50.04 | 50.07 | 50.04 | 50.06 | 49.32 | 50,900 |
| 17 Jan 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 49.30 | 76,600 |
| 16 Jan 2024 | 50.00 | 50.03 | 50.00 | 50.02 | 49.27 | 71,200 |
| 12 Jan 2024 | 50.01 | 50.02 | 49.99 | 50.01 | 49.26 | 42,000 |
| 11 Jan 2024 | 50.00 | 50.01 | 49.98 | 50.00 | 49.25 | 63,300 |
| 10 Jan 2024 | 50.00 | 50.00 | 49.98 | 50.00 | 49.25 | 62,900 |
| 09 Jan 2024 | 49.98 | 50.00 | 49.98 | 49.99 | 49.25 | 90,400 |
| 08 Jan 2024 | 50.02 | 50.02 | 49.95 | 49.99 | 49.24 | 80,500 |
| 05 Jan 2024 | 49.98 | 49.99 | 49.92 | 49.94 | 49.20 | 124,600 |
| 04 Jan 2024 | 49.97 | 50.00 | 49.94 | 49.96 | 49.21 | 120,500 |
| 03 Jan 2024 | 49.95 | 50.00 | 49.93 | 49.94 | 49.20 | 181,300 |
| 02 Jan 2024 | 49.95 | 49.97 | 49.93 | 49.94 | 49.19 | 148,100 |
| 29 Dec 2023 | 49.93 | 49.93 | 49.90 | 49.92 | 49.18 | 151,900 |
| 28 Dec 2023 | 49.90 | 49.95 | 49.87 | 49.93 | 49.19 | 129,800 |
| 27 Dec 2023 | 49.90 | 49.90 | 49.87 | 49.90 | 49.15 | 87,000 |
| 26 Dec 2023 | 49.87 | 49.90 | 49.87 | 49.90 | 49.15 | 70,700 |
| 22 Dec 2023 | 49.88 | 49.88 | 49.84 | 49.87 | 49.12 | 126,300 |
| 21 Dec 2023 | 49.90 | 49.90 | 49.81 | 49.87 | 49.13 | 91,700 |
| 20 Dec 2023 | 49.88 | 49.88 | 49.81 | 49.86 | 49.12 | 76,000 |
| 20 Dec 2023 | 0.25 Dividend | |||||
| 19 Dec 2023 | 50.17 | 50.17 | 50.06 | 50.06 | 49.07 | 84,100 |
| 18 Dec 2023 | 50.13 | 50.13 | 50.05 | 50.08 | 49.09 | 227,600 |
| 15 Dec 2023 | 50.06 | 50.08 | 50.04 | 50.08 | 49.08 | 59,300 |
| 14 Dec 2023 | 49.99 | 50.07 | 49.99 | 50.06 | 49.07 | 80,200 |
| 13 Dec 2023 | 50.03 | 50.07 | 50.02 | 50.06 | 49.06 | 68,600 |
| 12 Dec 2023 | 50.00 | 50.05 | 49.99 | 50.04 | 49.05 | 33,800 |
| 11 Dec 2023 | 49.90 | 50.04 | 49.90 | 50.03 | 49.04 | 54,800 |
| 08 Dec 2023 | 50.00 | 50.03 | 49.98 | 50.00 | 49.01 | 80,500 |
| 07 Dec 2023 | 50.02 | 50.02 | 50.00 | 50.01 | 49.02 | 63,900 |
| 06 Dec 2023 | 50.12 | 50.12 | 49.96 | 50.01 | 49.01 | 69,400 |
| 05 Dec 2023 | 49.99 | 50.03 | 49.96 | 49.97 | 48.98 | 67,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.