NYLI Candriam U.S. Large Cap Equity ETF (IQSU)
NYSEARCA: IQSU · Real-Time Price · USD
53.93
-0.39 (-0.72%)
Mar 5, 2026, 10:29 AM EST - Market open
IQSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 54.14 | 54.47 | 54.14 | 54.32 | 54.32 | 0.84% | 11,279 |
| Mar 3, 2026 | 53.38 | 53.98 | 53.09 | 53.87 | 53.87 | -1.09% | 10,069 |
| Mar 2, 2026 | 54.28 | 54.46 | 54.24 | 54.46 | 54.46 | -0.13% | 2,873 |
| Feb 27, 2026 | 54.07 | 54.53 | 54.07 | 54.53 | 54.53 | -0.26% | 2,681 |
| Feb 26, 2026 | 54.40 | 54.74 | 54.39 | 54.67 | 54.67 | -0.19% | 1,532 |
| Feb 25, 2026 | 54.53 | 54.78 | 54.53 | 54.78 | 54.78 | 0.81% | 764 |
| Feb 24, 2026 | 53.87 | 54.34 | 53.87 | 54.34 | 54.34 | 1.17% | 1,166 |
| Feb 23, 2026 | 54.02 | 54.02 | 53.71 | 53.71 | 53.71 | -1.65% | 2,622 |
| Feb 20, 2026 | 54.48 | 54.62 | 54.48 | 54.61 | 54.61 | 0.99% | 2,840 |
| Feb 19, 2026 | 54.15 | 54.15 | 53.97 | 54.08 | 54.08 | -0.47% | 592 |
| Feb 18, 2026 | 54.36 | 54.52 | 54.29 | 54.34 | 54.34 | 0.67% | 937,675 |
| Feb 17, 2026 | 53.91 | 54.10 | 53.62 | 53.98 | 53.98 | -0.18% | 2,256 |
| Feb 13, 2026 | 53.80 | 54.40 | 53.80 | 54.07 | 54.07 | 0.25% | 1,311 |
| Feb 12, 2026 | 54.67 | 54.67 | 53.94 | 53.94 | 53.94 | -1.55% | 3,256 |
| Feb 11, 2026 | 55.18 | 55.18 | 54.67 | 54.79 | 54.79 | -0.24% | 2,109 |
| Feb 10, 2026 | 55.28 | 55.28 | 54.92 | 54.92 | 54.92 | -0.27% | 2,922 |
| Feb 9, 2026 | 54.91 | 55.07 | 54.91 | 55.07 | 55.07 | 0.21% | 807 |
| Feb 6, 2026 | 54.34 | 54.95 | 54.34 | 54.95 | 54.95 | 1.23% | 2,484 |
| Feb 5, 2026 | 54.33 | 54.48 | 54.28 | 54.28 | 54.28 | -1.33% | 1,881 |
| Feb 4, 2026 | 55.36 | 55.36 | 54.83 | 55.01 | 55.01 | -0.49% | 1,376 |
| Feb 3, 2026 | 55.59 | 55.59 | 55.29 | 55.29 | 55.29 | -1.13% | 1,388 |
| Feb 2, 2026 | 55.95 | 55.95 | 55.92 | 55.92 | 55.92 | 0.89% | 1,432 |
| Jan 30, 2026 | 55.63 | 55.63 | 55.35 | 55.43 | 55.42 | -0.46% | 1,020 |
| Jan 29, 2026 | 56.01 | 56.01 | 55.00 | 55.68 | 55.68 | -1.07% | 5,814 |
| Jan 28, 2026 | 56.22 | 56.29 | 56.20 | 56.29 | 56.29 | 0.19% | 1,189 |
| Jan 27, 2026 | 56.21 | 56.26 | 56.18 | 56.18 | 56.18 | 0.48% | 946 |
| Jan 26, 2026 | 55.84 | 56.03 | 55.84 | 55.91 | 55.91 | 0.47% | 743 |
| Jan 23, 2026 | 55.61 | 55.69 | 55.61 | 55.65 | 55.65 | 0.01% | 1,973 |
| Jan 22, 2026 | 55.45 | 55.64 | 55.45 | 55.64 | 55.64 | 0.68% | 246,185 |
| Jan 21, 2026 | 55.10 | 55.27 | 54.94 | 55.27 | 55.27 | 1.17% | 877 |
| Jan 20, 2026 | 54.87 | 55.18 | 54.63 | 54.63 | 54.63 | -1.87% | 1,349 |
| Jan 16, 2026 | 55.70 | 55.71 | 55.50 | 55.67 | 55.67 | 0.10% | 4,238 |
| Jan 15, 2026 | 55.95 | 55.95 | 55.56 | 55.61 | 55.61 | 0.13% | 8,707 |
| Jan 14, 2026 | 55.56 | 55.61 | 55.26 | 55.54 | 55.54 | -0.52% | 5,149 |
| Jan 13, 2026 | 55.90 | 55.90 | 55.76 | 55.83 | 55.83 | -0.49% | 3,562 |
| Jan 12, 2026 | 55.94 | 56.11 | 55.93 | 56.11 | 56.11 | -0.06% | 855 |
| Jan 9, 2026 | 55.82 | 56.20 | 55.82 | 56.14 | 56.14 | 0.79% | 904 |
| Jan 8, 2026 | 55.76 | 55.76 | 55.70 | 55.70 | 55.70 | 0.18% | 192 |
| Jan 7, 2026 | 55.71 | 55.91 | 55.60 | 55.60 | 55.60 | -0.18% | 1,155 |
| Jan 6, 2026 | 55.37 | 55.70 | 55.37 | 55.70 | 55.70 | 0.94% | 722 |
| Jan 5, 2026 | 55.14 | 55.18 | 55.14 | 55.18 | 55.18 | 1.00% | 215 |
| Jan 2, 2026 | 54.97 | 54.97 | 54.43 | 54.64 | 54.64 | -0.20% | 4,054 |
| Dec 31, 2025 | 54.94 | 54.94 | 54.75 | 54.75 | 54.75 | -0.74% | 1,208 |
| Dec 30, 2025 | 55.20 | 55.22 | 55.14 | 55.16 | 55.15 | -0.11% | 1,152 |
| Dec 29, 2025 | 55.26 | 55.26 | 55.13 | 55.22 | 55.22 | -0.35% | 1,263 |
| Dec 26, 2025 | 55.42 | 55.43 | 55.38 | 55.41 | 55.41 | -0.09% | 2,122 |
| Dec 24, 2025 | 55.32 | 55.46 | 55.32 | 55.46 | 55.46 | 0.33% | 367 |
| Dec 23, 2025 | 55.13 | 55.28 | 55.13 | 55.28 | 55.28 | 0.22% | 618 |
| Dec 22, 2025 | 55.06 | 55.17 | 55.03 | 55.15 | 55.15 | 0.66% | 1,152 |
| Dec 19, 2025 | 54.72 | 54.80 | 54.72 | 54.79 | 54.79 | 0.15% | 1,771 |
| Dec 18, 2025 | 54.79 | 54.99 | 54.64 | 54.71 | 54.53 | 0.79% | 2,411 |
| Dec 17, 2025 | 54.98 | 54.98 | 54.28 | 54.28 | 54.11 | -1.08% | 7,885 |
| Dec 16, 2025 | 54.89 | 54.89 | 54.50 | 54.87 | 54.70 | -0.09% | 1,332 |
| Dec 15, 2025 | 54.90 | 54.95 | 54.85 | 54.92 | 54.75 | -0.07% | 747 |
| Dec 12, 2025 | 55.27 | 55.27 | 54.90 | 54.96 | 54.79 | -0.44% | 631,906 |
| Dec 11, 2025 | 58.90 | 61.00 | 54.94 | 55.21 | 55.03 | 0.41% | 2,892 |
| Dec 10, 2025 | 54.56 | 54.99 | 54.56 | 54.98 | 54.80 | 0.76% | 533 |
| Dec 9, 2025 | 54.68 | 54.68 | 54.56 | 54.56 | 54.39 | 0.14% | 625 |
| Dec 8, 2025 | 54.88 | 54.88 | 54.48 | 54.49 | 54.31 | -0.65% | 1,171 |
| Dec 5, 2025 | 55.13 | 55.13 | 54.84 | 54.84 | 54.67 | 0.30% | 689 |
| Dec 4, 2025 | 54.71 | 54.71 | 54.68 | 54.68 | 54.50 | -0.24% | 478 |
| Dec 3, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.63 | 0.59% | 185 |
| Dec 2, 2025 | 54.43 | 54.49 | 54.33 | 54.49 | 54.31 | 0.39% | 9,357 |
| Dec 1, 2025 | 54.20 | 54.43 | 54.20 | 54.27 | 54.10 | -0.40% | 3,747 |
| Nov 28, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.32 | 0.62% | 145 |
| Nov 26, 2025 | 54.11 | 54.15 | 54.11 | 54.15 | 53.98 | 0.63% | 580 |
| Nov 25, 2025 | 53.76 | 53.81 | 53.76 | 53.81 | 53.64 | 1.09% | 366 |
| Nov 24, 2025 | 53.24 | 53.26 | 53.23 | 53.23 | 53.06 | 1.32% | 427 |
| Nov 21, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.37 | 1.26% | 263 |
| Nov 20, 2025 | 53.53 | 53.53 | 51.89 | 51.89 | 51.72 | -1.55% | 780 |
| Nov 19, 2025 | 52.61 | 52.84 | 52.54 | 52.71 | 52.54 | 0.14% | 1,197 |
| Nov 18, 2025 | 52.69 | 52.82 | 52.63 | 52.63 | 52.47 | -0.65% | 1,798 |
| Nov 17, 2025 | 53.65 | 53.65 | 52.89 | 52.98 | 52.81 | -1.03% | 1,130 |
| Nov 14, 2025 | 53.41 | 53.76 | 53.41 | 53.53 | 53.36 | -0.04% | 89,618 |
| Nov 13, 2025 | 54.29 | 54.29 | 53.55 | 53.55 | 53.38 | -1.65% | 2,350 |
| Nov 12, 2025 | 54.52 | 54.52 | 54.45 | 54.45 | 54.28 | 0.15% | 859 |
| Nov 11, 2025 | 54.21 | 54.39 | 54.21 | 54.37 | 54.20 | 0.52% | 721 |
| Nov 10, 2025 | 53.90 | 54.12 | 53.89 | 54.09 | 53.92 | 1.16% | 3,979 |
| Nov 7, 2025 | 53.16 | 53.47 | 53.02 | 53.47 | 53.30 | -0.08% | 5,409 |
| Nov 6, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.34 | -1.03% | 368 |
| Nov 5, 2025 | 53.75 | 54.12 | 53.75 | 54.07 | 53.90 | 0.66% | 613 |
| Nov 4, 2025 | 53.75 | 53.75 | 53.72 | 53.72 | 53.54 | -0.96% | 324 |
| Nov 3, 2025 | 54.32 | 54.32 | 54.09 | 54.24 | 54.06 | -0.10% | 1,074 |
| Oct 31, 2025 | 54.16 | 54.34 | 53.99 | 54.29 | 54.12 | 0.08% | 5,108 |
| Oct 30, 2025 | 54.37 | 54.62 | 54.25 | 54.25 | 54.07 | -0.38% | 2,282 |
| Oct 29, 2025 | 54.62 | 54.62 | 54.35 | 54.45 | 54.28 | -0.76% | 2,029 |
| Oct 28, 2025 | 54.97 | 55.03 | 54.87 | 54.87 | 54.70 | -0.16% | 3,424 |
| Oct 27, 2025 | 54.72 | 54.96 | 54.72 | 54.96 | 54.79 | 1.31% | 3,584 |
| Oct 24, 2025 | 54.22 | 54.36 | 54.22 | 54.25 | 54.08 | 0.60% | 3,698 |
| Oct 23, 2025 | 53.71 | 53.93 | 53.68 | 53.92 | 53.75 | 0.54% | 1,689 |
| Oct 22, 2025 | 54.00 | 54.00 | 53.57 | 53.63 | 53.46 | -0.67% | 1,427 |
| Oct 21, 2025 | 53.99 | 54.05 | 53.99 | 54.00 | 53.82 | 0.24% | 4,667 |
| Oct 20, 2025 | 53.65 | 53.90 | 53.65 | 53.87 | 53.70 | 1.40% | 1,931 |
| Oct 17, 2025 | 52.79 | 53.25 | 52.79 | 53.12 | 52.96 | 0.97% | 6,826 |
| Oct 16, 2025 | 52.56 | 52.69 | 52.50 | 52.62 | 52.45 | -0.83% | 135,991 |
| Oct 15, 2025 | 53.15 | 53.46 | 52.75 | 53.05 | 52.88 | 0.38% | 1,617 |
| Oct 14, 2025 | 52.17 | 53.01 | 52.17 | 52.85 | 52.69 | 0.43% | 761 |
| Oct 13, 2025 | 52.48 | 52.70 | 52.47 | 52.63 | 52.46 | 1.33% | 1,350 |
| Oct 10, 2025 | 53.31 | 53.43 | 51.94 | 51.94 | 51.77 | -2.45% | 2,909 |
| Oct 9, 2025 | 53.39 | 53.39 | 53.18 | 53.25 | 53.08 | -0.82% | 33,263 |