NYLIM MacKay High Income ETF (IQHI)
NYSEARCA: IQHI · Real-Time Price · USD
25.08
-0.05 (-0.22%)
Nov 9, 2026, 11:51 AM EST - Market open
IQHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 25.14 | 25.16 | 25.08 | 25.08 | 25.08 | -0.22% | 8 |
| Nov 6, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.08% | 53 |
| Nov 5, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.02% | 40 |
| Nov 4, 2026 | 25.05 | 25.11 | 25.05 | 25.11 | 25.11 | 0.24% | 2,265 |
| Nov 3, 2026 | 24.99 | 25.10 | 24.99 | 25.05 | 25.05 | 0.20% | 2,863 |
| Nov 2, 2026 | 25.04 | 25.07 | 25.00 | 25.00 | 25.00 | -0.12% | 4,918 |
| Oct 30, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.24% | 23 |
| Oct 29, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.09 | -0.16% | 10 |
| Oct 28, 2026 | 25.32 | 25.32 | 25.28 | 25.28 | 25.13 | 0.14% | 494 |
| Oct 27, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.10 | 0.56% | 13 |
| Oct 26, 2026 | 25.11 | 25.15 | 25.05 | 25.10 | 24.96 | 0.02% | 9,636 |
| Oct 23, 2026 | 25.12 | 25.13 | 25.02 | 25.10 | 24.95 | 0.02% | 2,047 |
| Oct 22, 2026 | 25.00 | 25.14 | 25.00 | 25.09 | 24.95 | 0.08% | 404 |
| Oct 21, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 0.12% | 191 |
| Oct 20, 2026 | 25.00 | 25.04 | 25.00 | 25.04 | 24.90 | -0.18% | 620 |
| Oct 19, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.94 | - | 192 |
| Oct 16, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 24.94 | -0.28% | 1,313 |
| Oct 15, 2026 | 25.07 | 25.18 | 25.07 | 25.16 | 25.01 | 0.10% | 17,446 |
| Oct 14, 2026 | 25.10 | 25.19 | 25.10 | 25.13 | 24.99 | 0.08% | 6,171 |
| Oct 13, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.97 | -0.08% | 60 |
| Oct 12, 2026 | 25.07 | 25.19 | 25.07 | 25.13 | 24.99 | -0.02% | 7,779 |
| Oct 9, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.99 | 0.20% | 117 |
| Oct 8, 2026 | 25.13 | 25.13 | 25.09 | 25.09 | 24.94 | -0.22% | 702 |
| Oct 7, 2026 | 25.13 | 25.14 | 25.09 | 25.14 | 25.00 | -0.26% | 8,705 |
| Oct 6, 2026 | 25.11 | 25.24 | 25.11 | 25.21 | 25.06 | 0.64% | 9,876 |
| Oct 5, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.90 | -0.08% | 1,691 |
| Oct 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | 0.20% | 51 |
| Oct 1, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.87 | -0.10% | 2,368 |
| Sep 30, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | -0.05% | 17 |
| Sep 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.91 | -0.14% | 1,316 |
| Sep 28, 2026 | 25.28 | 25.29 | 25.23 | 25.23 | 24.94 | -0.81% | 4,776 |
| Sep 25, 2026 | 25.42 | 25.47 | 25.34 | 25.44 | 25.15 | 0.43% | 17,064 |
| Sep 24, 2026 | 25.47 | 25.47 | 25.25 | 25.33 | 25.04 | -0.58% | 6,137 |
| Sep 23, 2026 | 25.53 | 25.53 | 25.47 | 25.47 | 25.19 | -0.63% | 342 |
| Sep 22, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.34 | - | 24 |
| Sep 21, 2026 | 25.58 | 25.64 | 25.58 | 25.64 | 25.34 | 0.31% | 2,621 |
| Sep 18, 2026 | 25.61 | 25.65 | 25.55 | 25.56 | 25.27 | -0.35% | 1,851 |
| Sep 17, 2026 | 25.65 | 25.71 | 25.65 | 25.65 | 25.35 | 0.21% | 2,588 |
| Sep 16, 2026 | 25.66 | 25.66 | 25.59 | 25.59 | 25.30 | -0.21% | 198 |
| Sep 15, 2026 | 25.63 | 25.77 | 25.52 | 25.65 | 25.35 | 0.18% | 9,175 |
| Sep 14, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.31 | -0.25% | 597 |
| Sep 11, 2026 | 25.64 | 25.68 | 25.62 | 25.67 | 25.37 | 0.38% | 8,952 |
| Sep 10, 2026 | 25.68 | 25.74 | 25.54 | 25.57 | 25.28 | -0.65% | 52,465 |
| Sep 9, 2026 | 25.71 | 25.74 | 25.71 | 25.74 | 25.44 | -0.04% | 117 |
| Sep 8, 2026 | 25.85 | 25.85 | 25.74 | 25.75 | 25.45 | -0.35% | 1,215 |
| Sep 4, 2026 | 25.87 | 25.98 | 25.77 | 25.84 | 25.54 | 0.12% | 7,053 |
| Sep 3, 2026 | 25.75 | 25.81 | 25.75 | 25.81 | 25.51 | 0.12% | 690 |
| Sep 2, 2026 | 25.71 | 25.83 | 25.71 | 25.78 | 25.48 | -0.10% | 2,334 |
| Sep 1, 2026 | 25.72 | 25.94 | 25.72 | 25.80 | 25.51 | 0.16% | 4,235 |
| Aug 31, 2026 | 25.75 | 25.76 | 25.71 | 25.76 | 25.47 | -0.11% | 535 |