NYLI Candriam US Large Cap Equity ETF (IQSU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1261 | -0.252452452452 | 49.95 | 50.14 | 49.53 | 1083 | 49.8810227 | SP |
| 4 | 1.5739 | 3.26196891192 | 48.25 | 50.14 | 47.31 | 6382 | 48.11850331 | SP |
| 12 | 0.7239 | 1.47433808554 | 49.1 | 50.7438 | 47.31 | 9224 | 49.56821599 | SP |
| 26 | 3.7139 | 8.05443504663 | 46.11 | 50.7438 | 42.63 | 10703 | 47.67980198 | SP |
| 52 | 7.2839 | 17.1224729666 | 42.54 | 50.7438 | 41.97 | 13196 | 45.67893773 | SP |
| 156 | 11.3839 | 29.6147242456 | 38.44 | 50.7438 | 29.87 | 16678 | 38.91350283 | SP |
| 260 | 23.9439 | 92.5189335394 | 25.88 | 50.7438 | 18.7879 | 22523 | 34.61187952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 49.8239 | -0.15 | -0.30 | 50.34 | 50.36 | 49.77 | 1632 |
| 1738279800 | 49.9718 | 0.05 | 0.10 | 49.92 | 49.9718 | 49.92 | 362 |
| 1738193400 | 49.9204 | -0.16 | -0.33 | 50.03 | 50.03 | 49.9204 | 1552 |
| 1738107000 | 50.0845 | 0.37 | 0.75 | 49.77 | 50.14 | 49.77 | 869 |
| 1738020600 | 49.7113 | -0.12 | -0.24 | 49.69 | 49.7113 | 49.53 | 1150 |
| 1737761400 | 49.83 | 0.04 | 0.08 | 49.95 | 50 | 49.83 | 1482 |
| 1737675000 | 49.79 | 0 | 0.00 | 49.79 | 49.79 | 49.79 | 0 |
| 1737588600 | 49.79 | 0.22 | 0.44 | 49.72 | 49.8792 | 49.7 | 1180 |
| 1737502200 | 49.57 | 0.28 | 0.58 | 49.39 | 49.57 | 49.39 | 1416 |
| 1737156600 | 49.2854 | 0.47 | 0.97 | 49.42 | 49.42 | 49.2854 | 9160 |
| 1737070200 | 48.8108 | -0.16 | -0.33 | 48.97 | 48.97 | 48.8108 | 670 |
| 1736983800 | 48.971 | 1.04 | 2.18 | 48.72 | 48.98 | 48.72 | 910 |
| 1736897400 | 47.927 | 0.16 | 0.33 | 48.03 | 48.13 | 47.927 | 1364 |
| 1736811000 | 47.77 | 0.09 | 0.19 | 47.31 | 47.79 | 47.31 | 75065 |
| 1736551800 | 47.68 | -0.82 | -1.70 | 48.02 | 48.02 | 47.629 | 6031 |
| 1736379000 | 48.5034 | 0.09 | 0.19 | 48.24 | 48.5034 | 48.24 | 2339 |
| 1736292600 | 48.41 | -0.45 | -0.92 | 48.95 | 49.04 | 48.41 | 1395 |
| 1736206200 | 48.86 | 0.21 | 0.43 | 49 | 49.154 | 48.8 | 1822 |
| 1735947000 | 48.6504 | 0.6 | 1.24 | 48.25 | 48.6862 | 48.25 | 1645 |
| 1735860600 | 48.0551 | -0.35 | -0.73 | 48.61 | 48.61 | 47.85 | 668 |
| 1735687800 | 48.41 | -0.2 | -0.41 | 48.78 | 48.78 | 48.41 | 1880 |
| 1735601400 | 48.61 | -0.59 | -1.19 | 48.64 | 48.8007 | 48.29 | 2305 |
| 1735342200 | 49.1953 | -0.64 | -1.28 | 49.54 | 49.54 | 49.18 | 541 |
| 1735255800 | 49.831 | 0.04 | 0.08 | 49.67 | 49.831 | 49.67 | 641 |
| 1735077840 | 49.7925 | 0.57 | 1.16 | 49.33 | 49.7925 | 49.33 | 1402 |
| 1734996600 | 49.22 | 0.19 | 0.39 | 49.07 | 49.22 | 48.77 | 2539 |
| 1734737400 | 49.0297 | 0.22 | 0.45 | 48.44 | 49.4 | 48.325 | 5836 |
| 1734651000 | 48.81 | -0.21 | -0.42 | 48.95 | 49.09 | 48.81 | 8629 |
| 1734564600 | 49.0182 | -1.52 | -3.00 | 50.43 | 50.54 | 49.0182 | 5219 |
| 1734478200 | 50.5361 | -0.08 | -0.17 | 50.4908 | 50.5361 | 50.4908 | 541 |
| 1734391800 | 50.62 | 0.26 | 0.51 | 50.55 | 50.65 | 50.55 | 169465 |
| 1734132600 | 50.3614 | -0.11 | -0.21 | 50.39 | 50.43 | 50.3 | 1862 |
| 1734046200 | 50.4698 | -0.23 | -0.45 | 50.6989 | 50.7438 | 50.4698 | 580 |
| 1733959800 | 50.7 | 0.36 | 0.72 | 50.67 | 50.7283 | 50.67 | 2733 |
| 1733873400 | 50.34 | 0.05 | 0.09 | 50.4569 | 50.47 | 50.31 | 3991 |
| 1733787000 | 50.2931 | -0.23 | -0.46 | 50.58 | 50.58 | 50.2931 | 468 |
| 1733527800 | 50.5243 | 0.12 | 0.25 | 50.51 | 50.6099 | 50.48 | 4126 |
| 1733441400 | 50.4 | -0.17 | -0.33 | 50.55 | 50.55 | 50.4 | 1547 |
| 1733355000 | 50.5689 | 0.35 | 0.69 | 50.4 | 50.5689 | 50.38 | 4078 |
| 1733268600 | 50.22 | -0.15 | -0.30 | 50.3 | 50.3 | 50.18 | 2691 |
| 1733182200 | 50.37 | 0.16 | 0.32 | 50.25 | 50.37 | 50.2 | 1068 |
| 1732917840 | 50.2105 | 0.24 | 0.48 | 50.01 | 50.2105 | 50.01 | 2600 |
| 1732750200 | 49.9696 | -0.21 | -0.41 | 50.19 | 50.19 | 49.94 | 1416 |
| 1732663800 | 50.1778 | 0.21 | 0.42 | 50.05 | 50.1778 | 49.95 | 2266 |
| 1732577400 | 49.968 | 0.36 | 0.73 | 49.96 | 50.06 | 49.8849 | 1797 |
| 1732318200 | 49.6041 | 0.37 | 0.76 | 49.41 | 49.6041 | 49.41 | 139 |
| 1732231800 | 49.2321 | 0.33 | 0.68 | 49.11 | 49.2321 | 49.11 | 963 |
| 1732145400 | 48.9015 | -0.03 | -0.06 | 48.91 | 48.91 | 48.57 | 2530 |
| 1732059000 | 48.9298 | -0.02 | -0.04 | 48.62 | 48.9298 | 48.62 | 211 |
| 1731972600 | 48.95 | 0.35 | 0.72 | 48.74 | 48.95 | 48.74 | 833 |
| 1731713400 | 48.6 | -0.51 | -1.04 | 48.79 | 48.79 | 48.506 | 2642 |
| 1731627000 | 49.11 | -0.29 | -0.60 | 49.29 | 49.32 | 49.11 | 2926 |
| 1731540600 | 49.4041 | -0.02 | -0.03 | 49.45 | 49.56 | 49.4041 | 535 |
| 1731454200 | 49.4199 | -0.21 | -0.42 | 49.59 | 49.59 | 49.4199 | 144235 |
| 1731367800 | 49.6273 | 0.29 | 0.58 | 49.58 | 49.6899 | 49.58 | 1512 |
| 1731108600 | 49.3418 | 0.3 | 0.62 | 49.1 | 49.3999 | 49.1 | 988 |
| 1731022200 | 49.0399 | 0.39 | 0.81 | 48.85 | 49.0399 | 48.842674 | 1168 |
| 1730935800 | 48.646 | 1.27 | 2.67 | 48.31 | 48.646 | 48.31 | 1431 |
| 1730849400 | 47.38 | 0.47 | 1.00 | 46.95 | 47.38 | 46.95 | 909 |
| 1730763000 | 46.91 | -0.12 | -0.26 | 46.9 | 46.97 | 46.76 | 1682 |
| 1730500200 | 47.03 | 0.01 | 0.02 | 47 | 47.1989 | 47 | 1570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
