NYLI MacKay High Income ETF (IQHI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.415 | 1.63000785546 | 25.46 | 25.875 | 25.3984 | 1014 | 25.47805918 | SP |
| 4 | -0.15 | -0.576368876081 | 26.025 | 26.05 | 24.78 | 1120 | 25.50838009 | SP |
| 12 | -0.5544 | -2.09766396513 | 26.4294 | 27.09 | 24.78 | 3408 | 26.04470606 | SP |
| 26 | -0.8752 | -3.27175123924 | 26.7502 | 27.09 | 24.78 | 2421 | 26.1376188 | SP |
| 52 | -0.085 | -0.327426810478 | 25.96 | 27.87 | 24.78 | 5180 | 26.16039345 | SP |
| 156 | 0.875 | 3.5 | 25 | 27.87 | 24.78 | 6146 | 25.89182713 | SP |
| 260 | 0.875 | 3.5 | 25 | 27.87 | 24.78 | 6146 | 25.89182713 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 25.875 | 0.12 | 0.46 | 25.875 | 25.875 | 25.875 | 1 |
| 1745533800 | 25.7573 | 0.04 | 0.16 | 25.7573 | 25.7573 | 25.7573 | 5 |
| 1745447400 | 25.716 | 0.16 | 0.63 | 25.716 | 25.716 | 25.716 | 9 |
| 1745361000 | 25.555 | 0.16 | 0.62 | 25.555 | 25.555 | 25.555 | 2034 |
| 1745274600 | 25.3984 | -0.15 | -0.57 | 25.46 | 25.5038 | 25.3984 | 2009 |
| 1744929000 | 25.545 | 0.07 | 0.27 | 25.48 | 25.545 | 25.48 | 5003 |
| 1744842600 | 25.475 | -0.03 | -0.10 | 25.475 | 25.475 | 25.475 | 2 |
| 1744756200 | 25.5 | 0.08 | 0.31 | 25.5 | 25.5 | 25.5 | 2 |
| 1744669800 | 25.42 | 0.16 | 0.63 | 25.42 | 25.42 | 25.42 | 0 |
| 1744410600 | 25.26 | 0.04 | 0.17 | 25.22 | 25.29 | 25.22 | 376 |
| 1744324200 | 25.216 | -0.25 | -0.96 | 25.216 | 25.216 | 25.216 | 103 |
| 1744237800 | 25.4612 | 0.33 | 1.31 | 24.78 | 25.49 | 24.78 | 5148 |
| 1744151400 | 25.1332 | -0.02 | -0.08 | 25.27 | 25.27 | 25.1332 | 976 |
| 1744065000 | 25.1522 | -0.19 | -0.76 | 25 | 25.26 | 25 | 1806 |
| 1743805800 | 25.345 | -0.3 | -1.18 | 25.5 | 25.5 | 25.345 | 821 |
| 1743719400 | 25.6482 | -0.28 | -1.07 | 25.64 | 25.6482 | 25.64 | 26 |
| 1743633000 | 25.925 | 0.05 | 0.19 | 25.91 | 25.925 | 25.91 | 1219 |
| 1743546600 | 25.875 | -0.18 | -0.67 | 25.9 | 25.9 | 25.875 | 1 |
| 1743460200 | 26.05 | 0.03 | 0.10 | 25.99 | 26.05 | 25.99 | 1728 |
| 1743201000 | 26.025 | -0.04 | -0.15 | 26.025 | 26.025 | 26.025 | 4 |
| 1743114600 | 26.065 | -0.05 | -0.19 | 26.065 | 26.065 | 26.065 | 7 |
| 1743028200 | 26.1145 | -0.13 | -0.48 | 26.2 | 26.2 | 26.1145 | 43 |
| 1742941800 | 26.24 | 0.07 | 0.25 | 26.23 | 26.24 | 26.18 | 524 |
| 1742855400 | 26.1743 | 0.05 | 0.21 | 26.23 | 26.23 | 26.1743 | 3 |
| 1742596200 | 26.12 | -0.07 | -0.27 | 26.08 | 26.12 | 26.08 | 387 |
| 1742509800 | 26.19 | 0.02 | 0.08 | 26.19 | 26.19 | 26.19 | 0 |
| 1742423400 | 26.17 | 0.12 | 0.44 | 26.09 | 26.17 | 26.09 | 1238 |
| 1742337000 | 26.055 | -0.04 | -0.13 | 26.02 | 26.055 | 26.02 | 2928 |
| 1742250600 | 26.09 | 0.07 | 0.29 | 26.1 | 26.1 | 26.0699 | 3349 |
| 1741991400 | 26.0157 | 0.04 | 0.16 | 25.96 | 26.0157 | 25.96 | 112932 |
| 1741905000 | 25.975 | -0.1 | -0.38 | 25.975 | 25.975 | 25.975 | 2 |
| 1741818600 | 26.075 | -0.04 | -0.13 | 26.075 | 26.075 | 26.075 | 5 |
| 1741732200 | 26.11 | -0.04 | -0.13 | 26.11 | 26.11 | 26.11 | 1 |
| 1741645800 | 26.145 | -0.04 | -0.15 | 26.17 | 26.18 | 26.145 | 117 |
| 1741390200 | 26.185 | 0.01 | 0.02 | 26.23 | 26.23 | 26.185 | 82 |
| 1741303800 | 26.1799 | -0.07 | -0.25 | 26.25 | 26.25 | 26.1799 | 111 |
| 1741217400 | 26.245 | 0.01 | 0.05 | 26.29 | 26.29 | 26.245 | 74 |
| 1741131000 | 26.2318 | -0.05 | -0.20 | 26.28 | 26.28 | 26.2318 | 102 |
| 1741044600 | 26.285 | -0.21 | -0.77 | 26.37 | 26.37 | 26.2784 | 408 |
| 1740785400 | 26.49 | 0.04 | 0.15 | 26.49 | 26.49 | 26.49 | 0 |
| 1740699000 | 26.45 | 0.01 | 0.04 | 26.45 | 26.45 | 26.45 | 84 |
| 1740612600 | 26.4403 | -0.02 | -0.07 | 26.43 | 26.4403 | 26.43 | 415 |
| 1740526200 | 26.46 | 0.09 | 0.32 | 26.4467 | 26.46 | 26.4467 | 527 |
| 1740439800 | 26.375 | 0 | 0.02 | 26.375 | 26.375 | 26.375 | 3 |
| 1740180600 | 26.37 | -0.02 | -0.07 | 27.09 | 27.09 | 26.37 | 2628 |
| 1740094200 | 26.3887 | 0.05 | 0.19 | 26.4 | 26.41 | 26.3887 | 3938 |
| 1740007800 | 26.3398 | -0.05 | -0.19 | 26.42 | 26.42 | 26.3398 | 1251 |
| 1739921400 | 26.39 | 0.03 | 0.10 | 26.37 | 26.47 | 26.29 | 13191 |
| 1739575800 | 26.3649 | 0.09 | 0.36 | 26.4 | 26.4 | 26.3649 | 25 |
| 1739489400 | 26.27 | 0.01 | 0.05 | 26.27 | 26.27 | 26.27 | 62 |
| 1739403000 | 26.2563 | 0.06 | 0.23 | 26.274 | 26.274 | 26.2 | 1639 |
| 1739316600 | 26.1959 | -0.12 | -0.45 | 26.25 | 26.34 | 26.19 | 14687 |
| 1739230200 | 26.3156 | 0.02 | 0.08 | 26.3 | 26.3156 | 26.3 | 231 |
| 1738971000 | 26.295 | 0.01 | 0.04 | 26.295 | 26.295 | 26.295 | 20 |
| 1738884600 | 26.2855 | 0.01 | 0.03 | 26.375 | 26.375 | 26.2855 | 4221 |
| 1738798200 | 26.2775 | -0.04 | -0.13 | 26.3387 | 26.3387 | 26.2775 | 2053 |
| 1738711800 | 26.3128 | 0.07 | 0.26 | 26.2667 | 26.55 | 26.2667 | 7562 |
| 1738625400 | 26.245 | -0.18 | -0.70 | 26.32 | 26.32 | 26.245 | 1468 |
| 1738366200 | 26.4294 | -0.01 | -0.04 | 26.4294 | 26.4294 | 26.4294 | 47 |
| 1738279800 | 26.4404 | 0.02 | 0.09 | 26.4404 | 26.4404 | 26.4404 | 4 |
| 1738193400 | 26.4155 | 0 | 0.00 | 26.4155 | 26.4155 | 26.4155 | 0 |
| 1738107000 | 26.415 | 0.02 | 0.06 | 26.415 | 26.415 | 26.415 | 52 |
| 1738020600 | 26.4 | 0 | 0.02 | 26.43 | 26.43 | 26.4 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
