NYLI Candriam U.S. Mid Cap Equity ETF (IQSM)
NYSEARCA: IQSM · Real-Time Price · USD
33.56
+0.58 (1.75%)
At close: Aug 13, 2025, 4:00 PM
33.56
0.00 (0.00%)
After-hours: Aug 13, 2025, 8:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.99 | 33.99 | 33.23 | 33.56 | 33.56 | 1.75% | 5,447 |
| Aug 12, 2025 | 33.32 | 33.32 | 32.65 | 32.98 | 32.98 | 2.16% | 3,032 |
| Aug 11, 2025 | 32.54 | 32.54 | 32.28 | 32.28 | 32.28 | -0.60% | 84,246 |
| Aug 8, 2025 | 32.77 | 32.77 | 32.48 | 32.48 | 32.48 | -0.32% | 352 |
| Aug 7, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.51% | 9 |
| Aug 6, 2025 | 32.72 | 32.75 | 32.72 | 32.75 | 32.75 | -0.21% | 5,952 |
| Aug 5, 2025 | 32.84 | 32.84 | 32.82 | 32.82 | 32.82 | -0.16% | 1,534 |
| Aug 4, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1.28% | 38 |
| Aug 1, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.26% | 48 |
| Jul 31, 2025 | 33.02 | 33.02 | 32.87 | 32.87 | 32.87 | -1.09% | 215 |
| Jul 30, 2025 | 33.44 | 33.44 | 33.23 | 33.23 | 33.23 | -0.59% | 5,313 |
| Jul 29, 2025 | 33.52 | 33.55 | 33.37 | 33.43 | 33.43 | -0.13% | 4,779 |
| Jul 28, 2025 | 33.55 | 33.55 | 33.47 | 33.47 | 33.47 | -0.33% | 226 |
| Jul 25, 2025 | 33.33 | 33.58 | 33.23 | 33.58 | 33.58 | 0.67% | 1,643 |
| Jul 24, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.44% | 12 |
| Jul 23, 2025 | 33.49 | 33.51 | 33.49 | 33.51 | 33.51 | 0.93% | 3,100 |
| Jul 22, 2025 | 33.08 | 33.20 | 33.08 | 33.20 | 33.20 | 1.62% | 926 |
| Jul 21, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.60% | 42 |
| Jul 18, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.24% | 62 |
| Jul 17, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.08% | 744 |
| Jul 16, 2025 | 32.55 | 32.60 | 32.55 | 32.60 | 32.60 | 0.50% | 2,473 |
| Jul 15, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -1.62% | 61 |
| Jul 14, 2025 | 32.86 | 32.97 | 32.86 | 32.97 | 32.97 | 0.43% | 202,982 |
| Jul 11, 2025 | 32.88 | 32.92 | 32.83 | 32.83 | 32.83 | -1.31% | 6,702 |
| Jul 10, 2025 | 33.27 | 33.27 | 33.26 | 33.27 | 33.27 | 0.65% | 75,999 |
| Jul 9, 2025 | 32.99 | 33.05 | 32.99 | 33.05 | 33.05 | 0.57% | 4,612 |
| Jul 8, 2025 | 32.88 | 32.89 | 32.86 | 32.86 | 32.86 | 0.57% | 697 |
| Jul 7, 2025 | 32.62 | 32.68 | 32.62 | 32.68 | 32.68 | -0.89% | 484 |
| Jul 3, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.72% | 82 |
| Jul 2, 2025 | 32.61 | 32.74 | 32.60 | 32.74 | 32.74 | 0.63% | 5,442 |
| Jul 1, 2025 | 32.63 | 32.65 | 32.53 | 32.53 | 32.53 | 0.90% | 671 |
| Jun 30, 2025 | 32.14 | 32.24 | 32.14 | 32.24 | 32.24 | 0.13% | 601 |
| Jun 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.33% | 121 |
| Jun 26, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 1.14% | 103 |
| Jun 25, 2025 | 31.80 | 31.82 | 31.73 | 31.73 | 31.73 | -0.98% | 6,276 |
| Jun 24, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.09% | 87 |
| Jun 23, 2025 | 31.66 | 31.70 | 31.65 | 31.70 | 31.70 | 0.74% | 1,174 |
| Jun 20, 2025 | 31.38 | 31.47 | 31.38 | 31.47 | 31.47 | -0.24% | 589 |
| Jun 18, 2025 | 31.63 | 31.63 | 31.54 | 31.54 | 31.45 | 0.35% | 18,571 |
| Jun 17, 2025 | 31.51 | 31.51 | 31.40 | 31.43 | 31.34 | -1.03% | 165,800 |
| Jun 16, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.66 | 1.19% | 45 |
| Jun 13, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.29 | -1.77% | 48 |
| Jun 12, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.85 | 0.06% | - |
| Jun 11, 2025 | 32.13 | 32.13 | 31.93 | 31.93 | 31.83 | -0.46% | 954 |
| Jun 10, 2025 | 32.07 | 32.08 | 32.07 | 32.08 | 31.98 | 0.25% | 665 |
| Jun 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.90 | 0.06% | 145 |
| Jun 6, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.88 | 0.72% | 45 |
| Jun 5, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.65 | -0.32% | 55 |
| Jun 4, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.76 | 0.08% | 146 |
| Jun 3, 2025 | 31.65 | 31.84 | 31.65 | 31.82 | 31.73 | 1.12% | 626 |