NYLI MacKay High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
25.75
+0.08 (0.33%)
At close: Apr 1, 2026, 4:00 PM EDT
25.75
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
IQHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.63 | 25.67 | 25.63 | 25.67 | 25.67 | 0.08% | 120 |
| Mar 30, 2026 | 25.71 | 25.71 | 25.63 | 25.65 | 25.65 | 0.25% | 1,313 |
| Mar 27, 2026 | 25.65 | 25.79 | 25.57 | 25.58 | 25.58 | -0.43% | 11,939 |
| Mar 26, 2026 | 25.86 | 25.86 | 25.69 | 25.69 | 25.69 | -0.56% | 120 |
| Mar 25, 2026 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | 0.31% | 107 |
| Mar 24, 2026 | 25.80 | 25.80 | 25.76 | 25.76 | 25.76 | -0.02% | 611 |
| Mar 23, 2026 | 25.83 | 25.86 | 25.75 | 25.76 | 25.76 | 0.21% | 2,733 |
| Mar 20, 2026 | 25.78 | 25.78 | 25.71 | 25.71 | 25.71 | -0.40% | 211 |
| Mar 19, 2026 | 25.77 | 25.82 | 25.77 | 25.81 | 25.81 | -0.17% | 622 |
| Mar 18, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.23% | 48 |
| Mar 17, 2026 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | 0.23% | 275 |
| Mar 16, 2026 | 25.90 | 25.91 | 25.82 | 25.86 | 25.86 | 0.21% | 6,395 |
| Mar 13, 2026 | 25.84 | 25.89 | 25.80 | 25.80 | 25.80 | -0.29% | 4,559 |
| Mar 12, 2026 | 26.00 | 26.00 | 25.78 | 25.88 | 25.88 | -0.46% | 76,654 |
| Mar 11, 2026 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | -0.21% | 144 |
| Mar 10, 2026 | 26.02 | 26.05 | 26.02 | 26.05 | 26.05 | 0.25% | 108 |
| Mar 9, 2026 | 25.99 | 26.14 | 25.92 | 25.99 | 25.99 | -0.13% | 5,408 |
| Mar 6, 2026 | 26.07 | 26.07 | 26.00 | 26.02 | 26.02 | -0.27% | 1,434 |
| Mar 5, 2026 | 26.06 | 26.09 | 26.04 | 26.09 | 26.09 | -0.12% | 1,512 |
| Mar 4, 2026 | 26.13 | 26.13 | 26.12 | 26.12 | 26.12 | 0.31% | 190 |
| Mar 3, 2026 | 26.05 | 26.05 | 26.04 | 26.04 | 26.04 | -0.19% | 1,082 |
| Mar 2, 2026 | 26.03 | 26.12 | 26.03 | 26.09 | 26.09 | -0.15% | 770 |
| Feb 27, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.76% | 174 |
| Feb 26, 2026 | 26.35 | 26.35 | 26.33 | 26.33 | 26.19 | 0.02% | 1,075 |
| Feb 25, 2026 | 26.35 | 26.40 | 26.32 | 26.32 | 26.19 | 0.06% | 2,041 |
| Feb 24, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.17 | -0.06% | 64 |
| Feb 23, 2026 | 26.33 | 26.33 | 26.30 | 26.33 | 26.19 | -0.13% | 283 |
| Feb 20, 2026 | 26.33 | 26.36 | 26.33 | 26.36 | 26.22 | 0.04% | 116 |
| Feb 19, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.21 | 0.02% | 14 |
| Feb 18, 2026 | 26.32 | 26.38 | 26.32 | 26.35 | 26.21 | 0.13% | 11,009 |
| Feb 17, 2026 | 26.28 | 26.31 | 26.28 | 26.31 | 26.17 | -0.04% | 361 |
| Feb 13, 2026 | 26.29 | 26.32 | 26.29 | 26.32 | 26.18 | - | 299 |
| Feb 12, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.18 | -0.08% | 218 |
| Feb 11, 2026 | 26.32 | 26.34 | 26.31 | 26.34 | 26.20 | -0.04% | 2,193 |
| Feb 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.21 | 0.13% | 50 |
| Feb 9, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.18 | 0.25% | 116 |
| Feb 6, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.12 | 0.10% | 25 |
| Feb 5, 2026 | 26.18 | 26.24 | 26.18 | 26.23 | 26.09 | -0.02% | 382 |
| Feb 4, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.10 | 0.23% | 117 |
| Feb 3, 2026 | 26.23 | 26.23 | 26.04 | 26.17 | 26.04 | -0.24% | 1,801 |
| Feb 2, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.10 | 0.15% | 91 |
| Jan 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | -0.57% | 39 |
| Jan 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.08 | -0.04% | 14 |
| Jan 28, 2026 | 26.41 | 26.41 | 26.36 | 26.36 | 26.09 | -0.08% | 458 |
| Jan 27, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.11 | -0.15% | 9 |
| Jan 26, 2026 | 26.30 | 26.43 | 26.30 | 26.42 | 26.15 | 0.21% | 1,415 |
| Jan 23, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.10 | -0.05% | 64 |
| Jan 22, 2026 | 26.40 | 26.43 | 26.37 | 26.37 | 26.11 | 0.27% | 817,773 |
| Jan 21, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.04 | 0.17% | 19 |
| Jan 20, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.00 | -0.23% | 29 |