NYLI MacKay High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
25.76
+0.36 (1.41%)
Apr 24, 2025, 4:00 PM EDT - Market closed
IQHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.16% | 5 |
| Apr 23, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.63% | 9 |
| Apr 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.62% | 2,034 |
| Apr 21, 2025 | 25.46 | 25.50 | 25.40 | 25.40 | 25.40 | -0.58% | 2,009 |
| Apr 17, 2025 | 25.48 | 25.55 | 25.48 | 25.55 | 25.55 | 0.27% | 5,003 |
| Apr 16, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.10% | 2 |
| Apr 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.31% | 2 |
| Apr 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.63% | - |
| Apr 11, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.26 | 0.17% | 376 |
| Apr 10, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.96% | 103 |
| Apr 9, 2025 | 24.78 | 25.49 | 24.78 | 25.46 | 25.46 | 1.31% | 5,148 |
| Apr 8, 2025 | 25.27 | 25.27 | 25.13 | 25.13 | 25.13 | -0.08% | 976 |
| Apr 7, 2025 | 25.00 | 25.26 | 25.00 | 25.15 | 25.15 | -0.76% | 1,806 |
| Apr 4, 2025 | 25.39 | 25.39 | 25.35 | 25.35 | 25.35 | -1.18% | 821 |
| Apr 3, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.07% | 26 |
| Apr 2, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | 0.19% | 1,219 |
| Apr 1, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.67% | 1 |
| Mar 31, 2025 | 25.99 | 26.05 | 25.99 | 26.05 | 25.89 | 0.10% | 1,728 |
| Mar 28, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.86 | -0.15% | 4 |
| Mar 27, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.90 | -0.19% | 7 |
| Mar 26, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.95 | -0.48% | 43 |
| Mar 25, 2025 | 26.18 | 26.24 | 26.18 | 26.24 | 26.08 | 0.25% | 524 |
| Mar 24, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.01 | 0.21% | 3 |
| Mar 21, 2025 | 26.08 | 26.12 | 26.08 | 26.12 | 25.96 | -0.27% | 387 |
| Mar 20, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.03 | 0.08% | 312 |
| Mar 19, 2025 | 26.09 | 26.17 | 26.09 | 26.17 | 26.01 | 0.44% | 1,238 |
| Mar 18, 2025 | 26.02 | 26.06 | 26.02 | 26.06 | 25.89 | -0.13% | 2,928 |
| Mar 17, 2025 | 26.07 | 26.09 | 26.07 | 26.09 | 25.93 | 0.28% | 3,349 |
| Mar 14, 2025 | 25.96 | 26.02 | 25.96 | 26.02 | 25.85 | 0.16% | 112,932 |
| Mar 13, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.81 | -0.38% | 2 |
| Mar 12, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.91 | -0.13% | 5 |
| Mar 11, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.95 | -0.13% | 1 |
| Mar 10, 2025 | 26.18 | 26.18 | 26.15 | 26.15 | 25.98 | -0.15% | 117 |
| Mar 7, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.02 | 0.02% | 82 |
| Mar 6, 2025 | 26.25 | 26.25 | 26.18 | 26.18 | 26.02 | -0.25% | 111 |
| Mar 5, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.08 | 0.05% | 74 |
| Mar 4, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.07 | -0.20% | 102 |
| Mar 3, 2025 | 26.37 | 26.37 | 26.28 | 26.29 | 26.12 | -0.77% | 408 |
| Feb 28, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.17 | 0.15% | 485 |
| Feb 27, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.13 | 0.04% | 238 |
| Feb 26, 2025 | 26.43 | 26.44 | 26.43 | 26.44 | 26.12 | -0.08% | 415 |
| Feb 25, 2025 | 26.45 | 26.46 | 26.45 | 26.46 | 26.14 | 0.32% | 527 |
| Feb 24, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.06 | 0.02% | 3 |
| Feb 21, 2025 | 27.09 | 27.09 | 26.37 | 26.37 | 26.05 | -0.07% | 2,628 |
| Feb 20, 2025 | 26.40 | 26.41 | 26.39 | 26.39 | 26.07 | 0.19% | 3,938 |
| Feb 19, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.02 | -0.19% | 1,251 |
| Feb 18, 2025 | 26.37 | 26.47 | 26.29 | 26.39 | 26.07 | 0.09% | 13,191 |
| Feb 14, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.05 | 0.36% | 25 |
| Feb 13, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 25.95 | 0.05% | 732 |
| Feb 12, 2025 | 26.27 | 26.27 | 26.20 | 26.26 | 25.94 | 0.23% | 1,639 |