NYLIM MacKay High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
25.64
0.00 (0.00%)
Sep 22, 2026, 2:31 PM EDT - Market open
IQHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.61 | 25.65 | 25.61 | 25.64 | - | - | 16 |
| Sep 21, 2026 | 25.58 | 25.64 | 25.58 | 25.64 | 25.64 | 0.31% | 2,620 |
| Sep 18, 2026 | 25.61 | 25.65 | 25.55 | 25.56 | 25.56 | -0.35% | 1,850 |
| Sep 17, 2026 | 25.65 | 25.71 | 25.65 | 25.65 | 25.65 | 0.21% | 2,588 |
| Sep 16, 2026 | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | -0.21% | 197 |
| Sep 15, 2026 | 25.63 | 25.77 | 25.52 | 25.65 | 25.65 | 0.18% | 9,174 |
| Sep 14, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | -0.25% | 597 |
| Sep 11, 2026 | 25.64 | 25.68 | 25.62 | 25.67 | 25.67 | 0.38% | 8,952 |
| Sep 10, 2026 | 25.68 | 25.74 | 25.54 | 25.57 | 25.57 | -0.65% | 52,465 |
| Sep 9, 2026 | 25.71 | 25.74 | 25.71 | 25.74 | 25.74 | -0.04% | 117 |
| Sep 8, 2026 | 25.85 | 25.85 | 25.74 | 25.75 | 25.75 | -0.35% | 1,214 |
| Sep 4, 2026 | 25.87 | 25.98 | 25.77 | 25.84 | 25.84 | 0.12% | 7,053 |
| Sep 3, 2026 | 25.75 | 25.81 | 25.75 | 25.81 | 25.81 | 0.12% | 687 |
| Sep 2, 2026 | 25.71 | 25.83 | 25.71 | 25.78 | 25.78 | -0.10% | 2,333 |
| Sep 1, 2026 | 25.72 | 25.94 | 25.72 | 25.80 | 25.80 | 0.16% | 4,235 |
| Aug 31, 2026 | 25.75 | 25.76 | 25.71 | 25.76 | 25.76 | -0.11% | 535 |
| Aug 28, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.79 | -0.08% | 147 |
| Aug 27, 2026 | 25.93 | 25.96 | 25.93 | 25.96 | 25.81 | 0.08% | 117 |
| Aug 26, 2026 | 25.91 | 25.94 | 25.89 | 25.94 | 25.79 | -0.15% | 275 |
| Aug 25, 2026 | 25.91 | 26.00 | 25.91 | 25.98 | 25.83 | 0.08% | 1,036 |
| Aug 24, 2026 | 25.85 | 26.02 | 25.82 | 25.96 | 25.81 | -0.25% | 7,053 |
| Aug 21, 2026 | 25.99 | 26.10 | 25.95 | 26.02 | 25.87 | 0.64% | 8,181 |
| Aug 20, 2026 | 25.84 | 25.91 | 25.84 | 25.86 | 25.71 | -0.14% | 546 |
| Aug 19, 2026 | 25.85 | 25.89 | 25.85 | 25.89 | 25.74 | 0.04% | 2,065 |
| Aug 18, 2026 | 25.82 | 25.90 | 25.78 | 25.88 | 25.73 | 0.14% | 32,829 |
| Aug 17, 2026 | 25.88 | 25.88 | 25.84 | 25.85 | 25.70 | -0.08% | 632 |
| Aug 14, 2026 | 25.89 | 25.89 | 25.81 | 25.87 | 25.72 | -0.15% | 2,372 |
| Aug 13, 2026 | 25.89 | 25.91 | 25.89 | 25.91 | 25.76 | 0.15% | 136 |
| Aug 12, 2026 | 25.85 | 25.87 | 25.85 | 25.87 | 25.72 | 0.23% | 173 |
| Aug 11, 2026 | 25.82 | 25.82 | 25.75 | 25.81 | 25.66 | 0.10% | 2,352 |
| Aug 10, 2026 | 25.83 | 25.83 | 25.78 | 25.78 | 25.63 | -0.33% | 782 |
| Aug 7, 2026 | 25.85 | 25.87 | 25.85 | 25.87 | 25.72 | 0.23% | 382 |
| Aug 6, 2026 | 25.79 | 25.81 | 25.79 | 25.81 | 25.66 | -0.19% | 472 |
| Aug 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.71 | 0.15% | 105 |
| Aug 4, 2026 | 25.78 | 25.82 | 25.75 | 25.82 | 25.67 | 0.29% | 499 |
| Aug 3, 2026 | 25.71 | 25.74 | 25.69 | 25.74 | 25.60 | 0.41% | 3,809 |
| Jul 31, 2026 | 25.67 | 25.68 | 25.59 | 25.64 | 25.49 | -0.24% | 4,332 |
| Jul 30, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.55 | 0.14% | 28 |
| Jul 29, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.52 | -0.10% | 119 |
| Jul 28, 2026 | 25.88 | 25.88 | 25.84 | 25.84 | 25.54 | 0.06% | 2,286 |
| Jul 27, 2026 | 25.86 | 25.86 | 25.83 | 25.83 | 25.53 | 0.04% | 533 |
| Jul 24, 2026 | 25.86 | 25.86 | 25.82 | 25.82 | 25.52 | 0.29% | 915 |
| Jul 23, 2026 | 25.77 | 25.82 | 25.72 | 25.74 | 25.44 | -0.64% | 1,325 |
| Jul 22, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.61 | -0.10% | 23 |
| Jul 21, 2026 | 25.92 | 25.93 | 25.92 | 25.93 | 25.63 | 0.04% | 470 |
| Jul 20, 2026 | 25.91 | 25.92 | 25.91 | 25.92 | 25.62 | -0.12% | 227 |
| Jul 17, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.65 | 0.12% | 25 |
| Jul 16, 2026 | 25.99 | 26.00 | 25.86 | 25.92 | 25.62 | -0.12% | 219,493 |
| Jul 15, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.65 | 0.27% | 22 |
| Jul 14, 2026 | 25.86 | 25.88 | 25.86 | 25.88 | 25.58 | 0.06% | 898 |