NYLI MacKay High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
26.31
-0.04 (-0.15%)
Feb 11, 2026, 3:38 PM EST - Market open
IQHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.13% | 50 |
| Feb 9, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.25% | 116 |
| Feb 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.10% | 25 |
| Feb 5, 2026 | 26.18 | 26.24 | 26.18 | 26.23 | 26.23 | -0.02% | 382 |
| Feb 4, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.23% | 117 |
| Feb 3, 2026 | 26.23 | 26.23 | 26.04 | 26.17 | 26.17 | -0.24% | 1,801 |
| Feb 2, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.15% | 91 |
| Jan 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.57% | 39 |
| Jan 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.22 | -0.04% | 14 |
| Jan 28, 2026 | 26.41 | 26.41 | 26.36 | 26.36 | 26.23 | -0.08% | 458 |
| Jan 27, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.25 | -0.15% | 9 |
| Jan 26, 2026 | 26.30 | 26.43 | 26.30 | 26.42 | 26.29 | 0.21% | 1,415 |
| Jan 23, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.23 | -0.05% | 64 |
| Jan 22, 2026 | 26.40 | 26.43 | 26.37 | 26.37 | 26.25 | 0.27% | 817,773 |
| Jan 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.17 | 0.17% | 19 |
| Jan 20, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.13 | -0.23% | 29 |
| Jan 16, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.19 | 0.10% | 13 |
| Jan 15, 2026 | 26.24 | 26.29 | 26.24 | 26.29 | 26.16 | -0.19% | 1,245 |
| Jan 14, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.21 | 0.25% | 305 |
| Jan 13, 2026 | 26.32 | 26.32 | 26.28 | 26.28 | 26.15 | - | 115 |
| Jan 12, 2026 | 26.30 | 26.36 | 26.28 | 26.28 | 26.15 | -0.02% | 1,131 |
| Jan 9, 2026 | 26.26 | 26.33 | 26.26 | 26.28 | 26.15 | 0.17% | 915 |
| Jan 8, 2026 | 26.27 | 26.27 | 26.24 | 26.24 | 26.11 | -0.32% | 314 |
| Jan 7, 2026 | 26.30 | 26.32 | 26.30 | 26.32 | 26.19 | -0.57% | 1,568 |
| Jan 6, 2026 | 26.25 | 26.47 | 26.25 | 26.47 | 26.34 | 0.74% | 1,792 |
| Jan 5, 2026 | 26.32 | 26.32 | 26.22 | 26.28 | 26.15 | -0.10% | 2,128 |
| Jan 2, 2026 | 26.21 | 26.30 | 26.21 | 26.30 | 26.18 | 0.58% | 1,941 |
| Dec 31, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.02 | -0.19% | 11 |
| Dec 30, 2025 | 26.08 | 26.20 | 26.08 | 26.20 | 26.08 | -1.09% | 358 |
| Dec 29, 2025 | 26.43 | 26.49 | 26.43 | 26.49 | 26.02 | -0.47% | 1,471 |
| Dec 26, 2025 | 26.48 | 27.02 | 26.48 | 26.62 | 26.15 | 0.66% | 32,841 |
| Dec 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 25.97 | -0.11% | 19 |
| Dec 23, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.00 | 0.23% | 658 |
| Dec 22, 2025 | 26.35 | 26.41 | 26.35 | 26.41 | 25.94 | -0.08% | 1,515 |
| Dec 19, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 25.96 | 0.25% | 1,094 |
| Dec 18, 2025 | 26.39 | 26.39 | 26.37 | 26.37 | 25.90 | 0.15% | 543 |
| Dec 17, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 25.86 | -0.06% | 71 |
| Dec 16, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 25.88 | - | 58 |
| Dec 15, 2025 | 26.29 | 26.34 | 26.29 | 26.34 | 25.88 | 0.08% | 197 |
| Dec 12, 2025 | 26.38 | 26.38 | 26.32 | 26.32 | 25.85 | -0.06% | 781,099 |
| Dec 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 25.87 | 0.19% | 14 |
| Dec 10, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 25.82 | -0.13% | 375 |
| Dec 9, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 25.86 | -0.17% | 18 |
| Dec 8, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 25.90 | 0.13% | 51 |
| Dec 5, 2025 | 26.31 | 26.34 | 26.31 | 26.33 | 25.87 | -0.09% | 2,719 |
| Dec 4, 2025 | 26.31 | 26.36 | 26.31 | 26.36 | 25.89 | 0.08% | 241 |
| Dec 3, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 25.87 | 0.17% | 96 |
| Dec 2, 2025 | 26.10 | 26.32 | 26.10 | 26.29 | 25.83 | 0.02% | 2,077 |
| Dec 1, 2025 | 26.29 | 26.29 | 26.24 | 26.29 | 25.82 | -0.77% | 873 |
| Nov 28, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 25.87 | 0.40% | 18 |