NYLI Candriam U.S. Mid Cap Equity ETF (IQSM)
NYSEARCA: IQSM · Real-Time Price · USD
35.00
+0.28 (0.82%)
At close: Apr 1, 2026, 4:00 PM EDT
35.00
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
IQSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 34.83 | 34.83 | 34.72 | 34.72 | 34.72 | 2.88% | 506 |
| Mar 30, 2026 | 33.61 | 33.74 | 33.60 | 33.74 | 33.74 | -0.50% | 4,898 |
| Mar 27, 2026 | 34.19 | 34.19 | 33.91 | 33.91 | 33.91 | -1.59% | 753 |
| Mar 26, 2026 | 34.56 | 34.56 | 34.46 | 34.46 | 34.46 | -1.45% | 3,263 |
| Mar 25, 2026 | 34.88 | 34.97 | 34.88 | 34.97 | 34.97 | 0.83% | 1,036 |
| Mar 24, 2026 | 34.78 | 34.78 | 34.68 | 34.68 | 34.68 | 0.40% | 450 |
| Mar 23, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.83% | 113 |
| Mar 20, 2026 | 34.36 | 34.37 | 33.92 | 33.92 | 33.92 | -2.55% | 3,393 |
| Mar 19, 2026 | 34.51 | 34.81 | 34.51 | 34.81 | 34.72 | 0.33% | 285 |
| Mar 18, 2026 | 34.80 | 34.80 | 34.69 | 34.69 | 34.61 | -0.99% | 2,739 |
| Mar 17, 2026 | 35.07 | 35.07 | 35.04 | 35.04 | 34.95 | 0.90% | 3,463 |
| Mar 16, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.64 | 0.68% | 28 |
| Mar 13, 2026 | 34.51 | 34.51 | 34.49 | 34.49 | 34.41 | -0.25% | 175 |
| Mar 12, 2026 | 34.68 | 34.68 | 34.57 | 34.57 | 34.49 | -2.05% | 375,300 |
| Mar 11, 2026 | 35.30 | 35.31 | 35.30 | 35.30 | 35.21 | -0.26% | 1,406 |
| Mar 10, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.31 | -0.40% | 44 |
| Mar 9, 2026 | 34.67 | 35.55 | 34.55 | 35.53 | 35.45 | 1.11% | 2,942 |
| Mar 6, 2026 | 35.19 | 35.19 | 35.14 | 35.14 | 35.06 | -2.39% | 221 |
| Mar 5, 2026 | 35.86 | 36.00 | 35.86 | 36.00 | 35.92 | -1.23% | 260 |
| Mar 4, 2026 | 36.36 | 36.48 | 36.35 | 36.45 | 36.37 | 0.31% | 796 |
| Mar 3, 2026 | 36.44 | 36.44 | 36.27 | 36.34 | 36.26 | -1.75% | 688 |
| Mar 2, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.90 | 0.51% | 173 |
| Feb 27, 2026 | 36.74 | 36.80 | 36.64 | 36.80 | 36.72 | -0.84% | 1,079 |
| Feb 26, 2026 | 37.11 | 37.11 | 37.11 | 37.11 | 37.03 | 0.48% | 98 |
| Feb 25, 2026 | 36.95 | 36.95 | 36.92 | 36.94 | 36.85 | 0.50% | 1,864 |
| Feb 24, 2026 | 36.67 | 36.75 | 36.67 | 36.75 | 36.67 | 1.22% | 892 |
| Feb 23, 2026 | 36.20 | 36.32 | 36.20 | 36.31 | 36.23 | -1.40% | 1,144 |
| Feb 20, 2026 | 36.62 | 36.82 | 36.62 | 36.82 | 36.74 | 0.26% | 1,137 |
| Feb 19, 2026 | 36.52 | 36.73 | 36.52 | 36.73 | 36.64 | -0.29% | 935 |
| Feb 18, 2026 | 36.88 | 36.88 | 36.83 | 36.84 | 36.75 | 0.62% | 1,222,857 |
| Feb 17, 2026 | 36.49 | 36.61 | 36.41 | 36.61 | 36.52 | 0.36% | 1,663 |
| Feb 13, 2026 | 36.25 | 36.72 | 36.25 | 36.48 | 36.39 | 1.05% | 1,828 |
| Feb 12, 2026 | 36.09 | 36.10 | 36.06 | 36.10 | 36.02 | -2.27% | 626 |
| Feb 11, 2026 | 36.89 | 36.94 | 36.86 | 36.94 | 36.85 | -0.38% | 3,309 |
| Feb 10, 2026 | 37.14 | 37.14 | 37.08 | 37.08 | 36.99 | 0.25% | 3,542 |
| Feb 9, 2026 | 36.93 | 37.01 | 36.93 | 36.99 | 36.90 | 0.18% | 1,204 |
| Feb 6, 2026 | 36.93 | 36.93 | 36.92 | 36.92 | 36.83 | 2.85% | 421 |
| Feb 5, 2026 | 36.14 | 36.14 | 35.90 | 35.90 | 35.81 | -0.72% | 174 |
| Feb 4, 2026 | 36.10 | 36.16 | 35.87 | 36.16 | 36.07 | 0.80% | 2,647 |
| Feb 3, 2026 | 35.69 | 35.87 | 35.69 | 35.87 | 35.79 | -0.34% | 796 |
| Feb 2, 2026 | 35.94 | 36.05 | 35.94 | 35.99 | 35.91 | 0.71% | 502 |
| Jan 30, 2026 | 36.04 | 36.04 | 35.71 | 35.74 | 35.65 | -1.06% | 934 |
| Jan 29, 2026 | 35.99 | 36.12 | 35.99 | 36.12 | 36.03 | -0.24% | 1,064 |
| Jan 28, 2026 | 36.27 | 36.41 | 36.21 | 36.21 | 36.12 | -0.31% | 685 |
| Jan 27, 2026 | 36.31 | 36.38 | 36.31 | 36.32 | 36.23 | -0.14% | 670 |
| Jan 26, 2026 | 36.38 | 36.38 | 36.37 | 36.37 | 36.28 | -0.13% | 126 |
| Jan 23, 2026 | 36.49 | 36.49 | 36.32 | 36.42 | 36.33 | -0.26% | 2,749 |
| Jan 22, 2026 | 36.71 | 36.74 | 36.51 | 36.51 | 36.42 | -0.22% | 469,512 |
| Jan 21, 2026 | 36.58 | 36.59 | 36.58 | 36.59 | 36.51 | 1.79% | 237 |
| Jan 20, 2026 | 36.04 | 36.16 | 35.95 | 35.95 | 35.86 | -1.13% | 687 |