NYLI MacKay High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
26.28
-0.02 (-0.06%)
At close: Oct 13, 2025, 4:00 PM EDT
26.28
0.00 (0.00%)
After-hours: Oct 13, 2025, 6:30 PM EDT
IQHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -0.06% | 10 |
| Oct 10, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.36% | 486 |
| Oct 9, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.28% | 11 |
| Oct 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.08% | 14 |
| Oct 7, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.04% | 16 |
| Oct 6, 2025 | 26.41 | 26.49 | 26.41 | 26.49 | 26.49 | - | 304 |
| Oct 3, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.03% | 25 |
| Oct 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 13 |
| Oct 1, 2025 | 26.49 | 26.50 | 26.47 | 26.50 | 26.50 | -0.41% | 540 |
| Sep 30, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.46 | -0.06% | 69 |
| Sep 29, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.48 | 0.11% | 34 |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -0.08% | 54 |
| Sep 25, 2025 | 26.66 | 26.66 | 26.62 | 26.62 | 26.47 | -0.02% | 201 |
| Sep 24, 2025 | 26.68 | 26.71 | 26.59 | 26.62 | 26.47 | -0.19% | 1,241 |
| Sep 23, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.52 | -0.15% | 10 |
| Sep 22, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.56 | 0.17% | 456 |
| Sep 19, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.52 | -0.06% | 288 |
| Sep 18, 2025 | 26.62 | 26.68 | 26.62 | 26.68 | 26.53 | 0.23% | 1,146 |
| Sep 17, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.47 | -0.04% | 5 |
| Sep 16, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.48 | -0.11% | 52 |
| Sep 15, 2025 | 26.60 | 26.66 | 26.60 | 26.66 | 26.51 | 0.23% | 668 |
| Sep 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -0.11% | 289 |
| Sep 11, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.48 | 0.32% | 328 |
| Sep 10, 2025 | 26.48 | 26.58 | 26.44 | 26.55 | 26.40 | 0.11% | 1,072 |
| Sep 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.37 | -0.08% | 153 |
| Sep 8, 2025 | 26.58 | 26.58 | 26.54 | 26.54 | 26.39 | -0.11% | 138 |
| Sep 5, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.42 | 0.21% | 61 |
| Sep 4, 2025 | 26.45 | 26.51 | 26.45 | 26.51 | 26.36 | 0.44% | 456 |
| Sep 3, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.25 | 0.06% | 156 |
| Sep 2, 2025 | 26.79 | 26.79 | 26.28 | 26.38 | 26.23 | -0.73% | 5,687 |
| Aug 29, 2025 | 26.60 | 26.60 | 26.58 | 26.58 | 26.29 | -0.15% | 228 |
| Aug 28, 2025 | 26.91 | 26.91 | 26.62 | 26.62 | 26.33 | 0.13% | 1,364 |
| Aug 27, 2025 | 26.53 | 26.58 | 26.53 | 26.58 | 26.29 | 0.26% | 644 |
| Aug 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.22 | -0.14% | 703 |
| Aug 25, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.26 | 0.42% | 689 |
| Aug 22, 2025 | 26.40 | 26.44 | 26.38 | 26.44 | 26.15 | 0.38% | 1,386 |
| Aug 21, 2025 | 26.39 | 26.39 | 26.34 | 26.34 | 26.05 | -0.08% | 373 |
| Aug 20, 2025 | 26.41 | 26.41 | 26.36 | 26.36 | 26.07 | -0.13% | 408 |
| Aug 19, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.10 | 0.13% | 12 |
| Aug 18, 2025 | 26.36 | 26.40 | 26.32 | 26.36 | 26.07 | -0.04% | 1,322 |
| Aug 15, 2025 | 26.41 | 26.41 | 26.37 | 26.37 | 26.08 | -0.02% | 506 |
| Aug 14, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.08 | 0.13% | 16 |
| Aug 13, 2025 | 26.38 | 26.38 | 26.34 | 26.34 | 26.05 | -0.09% | 316 |
| Aug 12, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.07 | 0.27% | 351 |
| Aug 11, 2025 | 26.26 | 26.36 | 26.24 | 26.29 | 26.00 | 0.04% | 666,235 |
| Aug 8, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 25.99 | -0.02% | 73 |
| Aug 7, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.00 | 0.10% | 370 |
| Aug 6, 2025 | 26.31 | 26.31 | 26.26 | 26.26 | 25.98 | - | 358 |
| Aug 5, 2025 | 26.31 | 26.31 | 26.21 | 26.26 | 25.98 | 0.05% | 529 |
| Aug 4, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.96 | 0.23% | 91 |