NYLI Candriam U.S. Large Cap Equity ETF (IQSU)
NYSEARCA: IQSU · Real-Time Price · USD
54.84
+0.16 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
IQSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.13 | 55.13 | 54.84 | 54.84 | 54.84 | 0.30% | 689 |
| Dec 4, 2025 | 54.71 | 54.71 | 54.68 | 54.68 | 54.68 | -0.24% | 478 |
| Dec 3, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.59% | 185 |
| Dec 2, 2025 | 54.43 | 54.49 | 54.33 | 54.49 | 54.48 | 0.39% | 9,357 |
| Dec 1, 2025 | 54.20 | 54.43 | 54.20 | 54.27 | 54.27 | -0.40% | 3,747 |
| Nov 28, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0.62% | 145 |
| Nov 26, 2025 | 54.11 | 54.15 | 54.11 | 54.15 | 54.15 | 0.63% | 580 |
| Nov 25, 2025 | 53.76 | 53.81 | 53.76 | 53.81 | 53.81 | 1.09% | 366 |
| Nov 24, 2025 | 53.24 | 53.26 | 53.23 | 53.23 | 53.23 | 1.32% | 427 |
| Nov 21, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.26% | 263 |
| Nov 20, 2025 | 53.53 | 53.53 | 51.89 | 51.89 | 51.89 | -1.55% | 780 |
| Nov 19, 2025 | 52.61 | 52.84 | 52.54 | 52.71 | 52.71 | 0.14% | 1,197 |
| Nov 18, 2025 | 52.69 | 52.82 | 52.63 | 52.63 | 52.63 | -0.65% | 1,798 |
| Nov 17, 2025 | 53.65 | 53.65 | 52.89 | 52.98 | 52.98 | -1.03% | 1,130 |
| Nov 14, 2025 | 53.41 | 53.76 | 53.41 | 53.53 | 53.53 | -0.04% | 89,618 |
| Nov 13, 2025 | 54.29 | 54.29 | 53.55 | 53.55 | 53.55 | -1.65% | 2,350 |
| Nov 12, 2025 | 54.52 | 54.52 | 54.45 | 54.45 | 54.45 | 0.15% | 859 |
| Nov 11, 2025 | 54.21 | 54.39 | 54.21 | 54.37 | 54.37 | 0.52% | 721 |
| Nov 10, 2025 | 53.90 | 54.12 | 53.89 | 54.09 | 54.09 | 1.16% | 3,979 |
| Nov 7, 2025 | 53.16 | 53.47 | 53.02 | 53.47 | 53.47 | -0.08% | 5,409 |
| Nov 6, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -1.03% | 368 |
| Nov 5, 2025 | 53.75 | 54.12 | 53.75 | 54.07 | 54.07 | 0.66% | 613 |
| Nov 4, 2025 | 53.75 | 53.75 | 53.72 | 53.72 | 53.71 | -0.96% | 324 |
| Nov 3, 2025 | 54.32 | 54.32 | 54.09 | 54.24 | 54.24 | -0.10% | 1,074 |
| Oct 31, 2025 | 54.16 | 54.34 | 53.99 | 54.29 | 54.29 | 0.08% | 5,108 |
| Oct 30, 2025 | 54.37 | 54.62 | 54.25 | 54.25 | 54.25 | -0.38% | 2,282 |
| Oct 29, 2025 | 54.62 | 54.62 | 54.35 | 54.45 | 54.45 | -0.76% | 2,029 |
| Oct 28, 2025 | 54.97 | 55.03 | 54.87 | 54.87 | 54.87 | -0.16% | 3,424 |
| Oct 27, 2025 | 54.72 | 54.96 | 54.72 | 54.96 | 54.96 | 1.31% | 3,584 |
| Oct 24, 2025 | 54.22 | 54.36 | 54.22 | 54.25 | 54.25 | 0.60% | 3,698 |
| Oct 23, 2025 | 53.71 | 53.93 | 53.68 | 53.92 | 53.92 | 0.54% | 1,689 |
| Oct 22, 2025 | 54.00 | 54.00 | 53.57 | 53.63 | 53.63 | -0.67% | 1,427 |
| Oct 21, 2025 | 53.99 | 54.05 | 53.99 | 54.00 | 54.00 | 0.24% | 4,667 |
| Oct 20, 2025 | 53.65 | 53.90 | 53.65 | 53.87 | 53.87 | 1.40% | 1,931 |
| Oct 17, 2025 | 52.79 | 53.25 | 52.79 | 53.12 | 53.12 | 0.97% | 6,826 |
| Oct 16, 2025 | 52.56 | 52.69 | 52.50 | 52.62 | 52.62 | -0.83% | 135,991 |
| Oct 15, 2025 | 53.15 | 53.46 | 52.75 | 53.05 | 53.05 | 0.38% | 1,617 |
| Oct 14, 2025 | 52.17 | 53.01 | 52.17 | 52.85 | 52.85 | 0.43% | 761 |
| Oct 13, 2025 | 52.48 | 52.70 | 52.47 | 52.63 | 52.63 | 1.33% | 1,350 |
| Oct 10, 2025 | 53.31 | 53.43 | 51.94 | 51.94 | 51.94 | -2.45% | 2,909 |
| Oct 9, 2025 | 53.39 | 53.39 | 53.18 | 53.25 | 53.25 | -0.82% | 33,263 |
| Oct 8, 2025 | 53.68 | 53.68 | 53.63 | 53.68 | 53.68 | 0.48% | 2,294 |
| Oct 7, 2025 | 53.45 | 53.47 | 53.42 | 53.43 | 53.43 | -0.65% | 1,230 |
| Oct 6, 2025 | 53.71 | 53.78 | 53.71 | 53.77 | 53.77 | 0.83% | 3,399 |
| Oct 3, 2025 | 53.48 | 53.48 | 53.33 | 53.33 | 53.33 | - | 210 |
| Oct 2, 2025 | 53.24 | 53.38 | 53.24 | 53.33 | 53.33 | -0.04% | 2,042 |
| Oct 1, 2025 | 53.18 | 53.37 | 53.13 | 53.35 | 53.35 | 0.29% | 3,559 |
| Sep 30, 2025 | 53.00 | 53.19 | 52.93 | 53.19 | 53.19 | 0.12% | 1,981 |
| Sep 29, 2025 | 53.16 | 53.16 | 53.09 | 53.13 | 53.13 | 0.19% | 2,589 |
| Sep 26, 2025 | 53.03 | 53.03 | 52.99 | 53.02 | 53.02 | 0.78% | 1,273 |
| Sep 25, 2025 | 52.66 | 52.68 | 52.48 | 52.61 | 52.61 | -0.45% | 2,839 |
| Sep 24, 2025 | 52.85 | 52.85 | 52.80 | 52.85 | 52.85 | -0.28% | 1,122 |
| Sep 23, 2025 | 53.16 | 53.16 | 52.90 | 53.00 | 53.00 | -0.39% | 1,148 |
| Sep 22, 2025 | 53.13 | 53.23 | 53.08 | 53.21 | 53.21 | 0.52% | 4,031 |
| Sep 19, 2025 | 52.73 | 52.93 | 52.64 | 52.93 | 52.93 | 0.35% | 2,677 |
| Sep 18, 2025 | 52.80 | 52.80 | 52.74 | 52.74 | 52.58 | 0.53% | 1,058 |
| Sep 17, 2025 | 52.57 | 52.57 | 52.30 | 52.47 | 52.31 | 0.16% | 1,201 |
| Sep 16, 2025 | 52.45 | 52.45 | 52.31 | 52.38 | 52.22 | 0.06% | 1,275 |
| Sep 15, 2025 | 52.47 | 52.47 | 52.26 | 52.35 | 52.19 | 0.49% | 1,874 |
| Sep 12, 2025 | 51.94 | 52.12 | 51.94 | 52.09 | 51.93 | 0.19% | 1,935 |
| Sep 11, 2025 | 51.92 | 51.99 | 51.92 | 51.99 | 51.83 | 1.40% | 1,211 |
| Sep 10, 2025 | 51.34 | 51.35 | 51.24 | 51.27 | 51.12 | -0.68% | 812 |
| Sep 9, 2025 | 51.57 | 51.65 | 51.46 | 51.63 | 51.47 | 0.01% | 3,421 |
| Sep 8, 2025 | 51.58 | 51.63 | 51.51 | 51.62 | 51.47 | 0.08% | 1,290 |
| Sep 5, 2025 | 51.89 | 51.89 | 51.47 | 51.58 | 51.43 | -0.24% | 2,936 |
| Sep 4, 2025 | 51.38 | 51.71 | 51.27 | 51.71 | 51.55 | 0.65% | 3,824 |
| Sep 3, 2025 | 51.27 | 51.43 | 51.20 | 51.37 | 51.22 | 0.83% | 3,217 |
| Sep 2, 2025 | 50.82 | 50.95 | 50.73 | 50.95 | 50.80 | -0.71% | 2,758 |
| Aug 29, 2025 | 51.41 | 51.41 | 51.32 | 51.32 | 51.16 | -0.42% | 269 |
| Aug 28, 2025 | 51.43 | 51.53 | 51.43 | 51.53 | 51.37 | 0.38% | 626 |
| Aug 27, 2025 | 51.30 | 51.34 | 51.22 | 51.34 | 51.18 | 0.46% | 1,432 |
| Aug 26, 2025 | 50.90 | 51.10 | 50.90 | 51.10 | 50.95 | 0.20% | 2,696 |
| Aug 25, 2025 | 51.13 | 51.18 | 51.00 | 51.00 | 50.85 | -0.39% | 5,747 |
| Aug 22, 2025 | 51.15 | 51.33 | 51.15 | 51.20 | 51.05 | 1.57% | 5,822 |
| Aug 21, 2025 | 50.49 | 50.49 | 50.36 | 50.41 | 50.26 | -0.41% | 1,745 |
| Aug 20, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.46 | -0.25% | 94 |
| Aug 19, 2025 | 51.03 | 51.03 | 50.74 | 50.74 | 50.59 | -0.16% | 738 |
| Aug 18, 2025 | 50.81 | 50.87 | 50.74 | 50.83 | 50.67 | 0.15% | 4,076 |
| Aug 15, 2025 | 50.82 | 50.94 | 50.73 | 50.75 | 50.60 | -0.61% | 9,185 |
| Aug 14, 2025 | 50.99 | 51.08 | 50.87 | 51.06 | 50.90 | -0.14% | 10,081 |
| Aug 13, 2025 | 51.07 | 51.15 | 51.04 | 51.13 | 50.97 | 0.59% | 5,550 |
| Aug 12, 2025 | 50.64 | 50.83 | 50.64 | 50.83 | 50.67 | 1.23% | 994 |
| Aug 11, 2025 | 50.41 | 50.45 | 50.21 | 50.21 | 50.06 | -0.32% | 2,016,878 |
| Aug 8, 2025 | 50.20 | 50.39 | 50.18 | 50.37 | 50.22 | 1.07% | 4,896 |
| Aug 7, 2025 | 49.67 | 49.84 | 49.67 | 49.84 | 49.69 | -0.15% | 1,816 |
| Aug 6, 2025 | 49.61 | 50.00 | 49.61 | 49.91 | 49.76 | 0.72% | 3,282 |
| Aug 5, 2025 | 49.59 | 49.69 | 49.56 | 49.56 | 49.40 | -0.65% | 3,036 |
| Aug 4, 2025 | 49.84 | 49.90 | 49.80 | 49.88 | 49.73 | 1.41% | 2,694 |
| Aug 1, 2025 | 49.73 | 49.73 | 49.03 | 49.19 | 49.04 | -1.35% | 5,632 |
| Jul 31, 2025 | 50.47 | 50.47 | 49.86 | 49.86 | 49.71 | -0.94% | 1,828 |
| Jul 30, 2025 | 50.49 | 50.54 | 50.15 | 50.33 | 50.18 | -0.34% | 1,127 |
| Jul 29, 2025 | 50.69 | 50.69 | 50.50 | 50.50 | 50.35 | -0.18% | 5,493 |
| Jul 28, 2025 | 50.74 | 50.75 | 50.58 | 50.59 | 50.44 | -0.25% | 1,098 |
| Jul 25, 2025 | 50.60 | 50.73 | 50.60 | 50.72 | 50.56 | 0.50% | 1,203 |
| Jul 24, 2025 | 50.57 | 50.57 | 50.46 | 50.46 | 50.31 | -0.15% | 1,138 |
| Jul 23, 2025 | 50.36 | 50.54 | 50.36 | 50.54 | 50.38 | 0.23% | 2,582 |
| Jul 22, 2025 | 50.16 | 50.42 | 50.16 | 50.42 | 50.27 | 0.58% | 1,829 |
| Jul 21, 2025 | 50.31 | 50.38 | 50.13 | 50.13 | 49.98 | 0.23% | 3,303 |
| Jul 18, 2025 | 50.12 | 50.12 | 49.94 | 50.02 | 49.86 | 0.16% | 1,934 |
| Jul 17, 2025 | 49.89 | 49.94 | 49.88 | 49.93 | 49.78 | 0.51% | 832 |