NYLI MacKay High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
26.51
+0.11 (0.42%)
Sep 4, 2025, 4:00 PM - Market closed
IQHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.45 | 26.51 | 26.45 | 26.51 | 26.51 | 0.44% | 456 |
| Sep 3, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | 0.06% | 156 |
| Sep 2, 2025 | 26.79 | 26.79 | 26.28 | 26.38 | 26.38 | -0.73% | 5,687 |
| Aug 29, 2025 | 26.60 | 26.60 | 26.58 | 26.58 | 26.43 | -0.15% | 228 |
| Aug 28, 2025 | 26.91 | 26.91 | 26.62 | 26.62 | 26.47 | 0.13% | 1,364 |
| Aug 27, 2025 | 26.53 | 26.58 | 26.53 | 26.58 | 26.44 | 0.26% | 644 |
| Aug 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.37 | -0.14% | 703 |
| Aug 25, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.41 | 0.42% | 689 |
| Aug 22, 2025 | 26.40 | 26.44 | 26.38 | 26.44 | 26.29 | 0.38% | 1,386 |
| Aug 21, 2025 | 26.39 | 26.39 | 26.34 | 26.34 | 26.19 | -0.08% | 373 |
| Aug 20, 2025 | 26.41 | 26.41 | 26.36 | 26.36 | 26.21 | -0.13% | 408 |
| Aug 19, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.25 | 0.13% | 12 |
| Aug 18, 2025 | 26.36 | 26.40 | 26.32 | 26.36 | 26.21 | -0.04% | 1,322 |
| Aug 15, 2025 | 26.41 | 26.41 | 26.37 | 26.37 | 26.22 | -0.02% | 506 |
| Aug 14, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.23 | 0.13% | 16 |
| Aug 13, 2025 | 26.38 | 26.38 | 26.34 | 26.34 | 26.19 | -0.09% | 316 |
| Aug 12, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.22 | 0.27% | 351 |
| Aug 11, 2025 | 26.26 | 26.36 | 26.24 | 26.29 | 26.15 | 0.04% | 666,235 |
| Aug 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.14 | -0.02% | 73 |
| Aug 7, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.15 | 0.10% | 370 |
| Aug 6, 2025 | 26.31 | 26.31 | 26.26 | 26.26 | 26.12 | - | 358 |
| Aug 5, 2025 | 26.31 | 26.31 | 26.21 | 26.26 | 26.12 | 0.05% | 529 |
| Aug 4, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.11 | 0.23% | 91 |
| Aug 1, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.05 | -0.68% | 47 |
| Jul 31, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.07 | 0.02% | 10 |
| Jul 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.06 | -0.14% | 13 |
| Jul 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | -0.09% | 92 |
| Jul 28, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.12 | 0.15% | 229 |
| Jul 25, 2025 | 26.46 | 26.46 | 26.31 | 26.38 | 26.08 | 0.06% | 213 |
| Jul 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.07 | -0.04% | 34 |
| Jul 23, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.08 | 0.13% | 9 |
| Jul 22, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.04 | 0.06% | 6 |
| Jul 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.03 | 0.11% | 60 |
| Jul 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.00 | 0.20% | 15 |
| Jul 17, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.95 | 0.13% | 89 |
| Jul 16, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.91 | -0.06% | 11 |
| Jul 15, 2025 | 26.27 | 26.27 | 26.23 | 26.23 | 25.93 | -0.17% | 312 |
| Jul 14, 2025 | 26.20 | 26.27 | 26.18 | 26.27 | 25.97 | 0.24% | 12,691 |
| Jul 11, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 25.91 | -0.24% | 22 |
| Jul 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 25.97 | 0.27% | 468 |
| Jul 9, 2025 | 26.16 | 26.20 | 26.16 | 26.20 | 25.90 | 0.15% | 494 |
| Jul 8, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.86 | -0.15% | 467 |
| Jul 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | -0.32% | 698 |
| Jul 3, 2025 | 26.31 | 26.31 | 26.29 | 26.29 | 25.99 | 0.11% | 170 |
| Jul 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 25.96 | 0.08% | 99 |
| Jul 1, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 25.94 | -0.59% | 87 |
| Jun 30, 2025 | 26.39 | 26.39 | 26.34 | 26.39 | 25.93 | 0.38% | 391 |
| Jun 27, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 25.83 | -0.15% | 1,017 |
| Jun 26, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 25.87 | 0.42% | 14 |
| Jun 25, 2025 | 26.22 | 26.25 | 26.22 | 26.22 | 25.76 | -0.04% | 489 |