NYLI MacKay High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
26.19
-0.18 (-0.68%)
At close: Aug 1, 2025, 4:00 PM
26.19
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.68% | 47 |
| Jul 31, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.21 | 0.02% | 10 |
| Jul 30, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.20 | -0.14% | 13 |
| Jul 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -0.09% | 92 |
| Jul 28, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.26 | 0.15% | 229 |
| Jul 25, 2025 | 26.46 | 26.46 | 26.31 | 26.38 | 26.22 | 0.06% | 213 |
| Jul 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.21 | -0.04% | 34 |
| Jul 23, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.22 | 0.13% | 9 |
| Jul 22, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.18 | 0.06% | 6 |
| Jul 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.17 | 0.11% | 60 |
| Jul 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.14 | 0.20% | 15 |
| Jul 17, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.09 | 0.13% | 89 |
| Jul 16, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.05 | -0.06% | 11 |
| Jul 15, 2025 | 26.27 | 26.27 | 26.23 | 26.23 | 26.07 | -0.17% | 312 |
| Jul 14, 2025 | 26.20 | 26.27 | 26.18 | 26.27 | 26.11 | 0.24% | 12,691 |
| Jul 11, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.05 | -0.24% | 22 |
| Jul 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.11 | 0.27% | 468 |
| Jul 9, 2025 | 26.16 | 26.20 | 26.16 | 26.20 | 26.04 | 0.15% | 494 |
| Jul 8, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.00 | -0.15% | 467 |
| Jul 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | -0.32% | 698 |
| Jul 3, 2025 | 26.31 | 26.31 | 26.29 | 26.29 | 26.13 | 0.11% | 170 |
| Jul 2, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.10 | 0.08% | 99 |
| Jul 1, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.08 | -0.59% | 87 |
| Jun 30, 2025 | 26.39 | 26.39 | 26.34 | 26.39 | 26.07 | 0.38% | 391 |
| Jun 27, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 25.97 | -0.15% | 1,017 |
| Jun 26, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.01 | 0.42% | 14 |
| Jun 25, 2025 | 26.22 | 26.25 | 26.22 | 26.22 | 25.90 | -0.04% | 489 |
| Jun 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 25.91 | 0.25% | 5 |
| Jun 23, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 25.85 | 0.15% | 8 |
| Jun 20, 2025 | 26.17 | 26.17 | 26.12 | 26.13 | 25.81 | 0.13% | 1,141 |
| Jun 18, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.77 | 0.17% | 21 |
| Jun 17, 2025 | 26.03 | 26.06 | 25.99 | 26.05 | 25.73 | -0.17% | 26,638 |
| Jun 16, 2025 | 26.04 | 26.09 | 26.04 | 26.09 | 25.77 | 0.23% | 542 |
| Jun 13, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.71 | -0.24% | 952 |
| Jun 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.77 | 0.01% | 10 |
| Jun 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.77 | 0.13% | 8 |
| Jun 10, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.74 | 0.25% | 11 |
| Jun 9, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.67 | -0.21% | 114 |
| Jun 6, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.73 | 0.02% | 35 |
| Jun 5, 2025 | 26.07 | 26.08 | 26.00 | 26.04 | 25.72 | 0.02% | 1,112 |
| Jun 4, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.72 | 0.23% | 13 |
| Jun 3, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.66 | 0.02% | 5 |
| Jun 2, 2025 | 25.96 | 25.97 | 25.96 | 25.97 | 25.65 | -0.63% | 270 |
| May 30, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.64 | 0.10% | 21 |
| May 29, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.62 | 0.19% | 44 |
| May 28, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.57 | 0.10% | 70 |
| May 27, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.55 | 0.41% | 3 |
| May 23, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.44 | 0.03% | 1,669 |
| May 22, 2025 | 25.88 | 25.98 | 25.82 | 25.92 | 25.43 | - | 3,111 |
| May 21, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.43 | -0.35% | 439 |