Dark

IQSM
NYLI Candriam U.S. Mid Cap Equity ETF
stock NYSE ETF

At Close

Aug 17, 2026

40.79USD-0.218%(-0.09)176,593

38.99Bid 41.47Ask 2.48Spread

Pre-market

0.00USD-100.000%(-40.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	40.8100	40.8100	40.7936	40.7936	-0.218%	598	0.000%
2026-08-14	40.8826	40.8826	40.8826	40.8826	-0.002%	6	-0.218%
2026-08-13	40.8836	40.8836	40.8836	40.8836	+0.570%	74	-0.220%
2026-08-12	40.6517	40.6517	40.6517	40.6517	+0.246%	12	+0.349%
2026-08-11	40.6500	40.6500	40.5519	40.5519	+0.195%	639	+0.596%
2026-08-10	40.5400	40.5400	40.4728	40.4728	-0.326%	1,151	+0.793%
2026-08-07	40.6053	40.6053	40.6053	40.6053	+1.352%	17	+0.464%
2026-08-06	40.0637	40.0637	40.0637	40.0637	-0.543%	44	+1.822%
2026-08-05	40.2823	40.2823	40.2823	40.2823	-0.097%	32	+1.269%
2026-08-04	40.3213	40.3213	40.3213	40.3213	+1.808%	71	+1.171%
2026-08-03	39.5900	39.6052	39.5900	39.6052	+1.044%	279	+3.001%
2026-07-31	39.2600	39.2600	39.1958	39.1958	-0.348%	220	+4.076%
2026-07-30	39.2300	39.3327	39.2200	39.3327	+0.995%	315	+3.714%
2026-07-29	39.1400	39.1400	38.9451	38.9451	-1.314%	474	+4.746%
2026-07-28	39.4638	39.4638	39.4638	39.4638	+0.622%	51	+3.370%
2026-07-27	39.2198	39.2198	39.2198	39.2198	+0.716%	10	+4.013%
2026-07-24	38.9410	38.9410	38.9410	38.9410	+0.522%	18	+4.757%
2026-07-23	38.7387	38.7387	38.7387	38.7387	-0.869%	12	+5.305%
2026-07-22	39.0781	39.0781	39.0781	39.0781	-0.241%	67	+4.390%
2026-07-21	39.1100	39.1724	39.1100	39.1724	+0.634%	636	+4.139%
2026-07-20	39.1700	39.1700	38.9256	38.9256	-0.802%	672	+4.799%
2026-07-17	39.2100	39.2405	39.1750	39.2405	-0.457%	961	+3.958%
2026-07-16	39.3200	39.4208	39.3200	39.4208	+0.514%	67,436	+3.482%
2026-07-15	39.1900	39.2194	39.1900	39.2194	-0.113%	514	+4.014%
2026-07-14	39.3400	39.3400	39.2100	39.2636	+0.461%	1,068	+3.897%
2026-07-13	39.0833	39.0833	39.0833	39.0833	-0.513%	178	+4.376%
2026-07-10	39.2848	39.2848	39.2848	39.2848	-0.074%	143	+3.841%
2026-07-09	39.4550	39.4550	39.3140	39.3140	+1.352%	690	+3.764%
2026-07-08	38.7500	38.7895	38.7500	38.7895	-1.201%	550	+5.167%
2026-07-07	39.3000	39.3000	39.2610	39.2610	-0.849%	305	+3.904%
2026-07-06	39.6400	39.6400	39.5971	39.5971	+0.341%	324	+3.022%
2026-07-02	39.8000	39.8800	39.2600	39.4625	-0.360%	3,529	+3.373%
2026-07-01	39.5900	39.8400	39.4700	39.6051	-0.481%	3,519	+3.001%
2026-06-30	39.7964	39.7964	39.7964	39.7964	+0.730%	10	+2.506%
2026-06-29	39.4500	39.5079	39.4500	39.5079	+0.639%	587	+3.254%
2026-06-26	39.2572	39.2572	39.2572	39.2572	+0.418%	5	+3.914%
2026-06-25	39.0200	39.0936	39.0200	39.0936	+0.934%	183	+4.349%
2026-06-24	38.8000	38.8800	38.6900	38.7318	+0.659%	2,961	+5.323%
2026-06-23	38.4750	38.4784	38.4750	38.4784	-0.821%	989	+6.017%
2026-06-22	38.7100	38.7970	38.7100	38.7970	+0.193%	1,009	+5.146%
2026-06-18	38.7223	38.7223	38.7223	38.7223	+0.731%	16	+5.349%
2026-06-17	38.4414	38.4414	38.4414	38.4414	-1.309%	51	+6.119%
2026-06-16	38.9512	38.9512	38.9512	38.9512	-0.383%	4	+4.730%
2026-06-15	39.1008	39.1008	39.1008	39.1008	+0.336%	35	+4.329%
2026-06-12	38.6150	38.9699	38.6150	38.9699	+1.022%	281	+4.680%
2026-06-11	38.0800	38.6300	38.0800	38.5758	+2.051%	95,498	+5.749%
2026-06-10	37.8005	37.8005	37.8005	37.8005	-1.430%	4	+7.918%
2026-06-09	37.8000	38.3487	37.8000	38.3487	+0.889%	377	+6.375%
2026-06-08	38.0106	38.0106	38.0106	38.0106	-0.126%	404	+7.322%
2026-06-05	38.4900	38.4900	38.0000	38.0587	-1.984%	1,370	+7.186%
2026-06-04	38.7300	38.8700	38.7300	38.8291	+0.582%	504	+5.059%
2026-06-03	38.6043	38.6043	38.6043	38.6043	+0.105%	4	+5.671%
2026-06-02	38.5600	38.5638	38.5600	38.5638	+0.488%	283	+5.782%
2026-06-01	38.1500	38.4400	38.1500	38.3764	+0.156%	2,700	+6.299%
2026-05-29	38.3168	38.3168	38.3168	38.3168	+0.066%	16	+6.464%
2026-05-28	38.3500	38.4000	38.2917	38.2917	+0.224%	2,490	+6.534%
2026-05-27	38.2062	38.2062	38.2062	38.2062	-0.178%	9	+6.772%
2026-05-26	38.2400	38.2744	38.2100	38.2744	+1.185%	1,443	+6.582%
2026-05-22	37.7700	37.8263	37.6700	37.8263	+0.744%	967	+7.845%
2026-05-21	37.5468	37.5468	37.5468	37.5468	+0.368%	74	+8.647%
2026-05-20	37.4090	37.4090	37.4090	37.4090	+1.861%	81	+9.048%
2026-05-19	36.7256	36.7256	36.7256	36.7256	-1.050%	27	+11.077%
2026-05-18	37.1152	37.1152	37.1152	37.1152	+0.139%	50	+9.911%
2026-05-15	37.0637	37.0637	37.0637	37.0637	-1.572%	91	+10.063%
2026-05-14	37.6555	37.6555	37.6555	37.6555	+0.365%	22	+8.334%
2026-05-13	37.5800	37.5800	37.5185	37.5185	-0.190%	142,229	+8.729%
2026-05-12	37.5899	37.5899	37.5899	37.5899	-0.431%	4	+8.523%
2026-05-11	37.7526	37.7526	37.7526	37.7526	-0.460%	77	+8.055%
2026-05-08	37.9269	37.9269	37.9269	37.9269	+0.746%	7	+7.558%
2026-05-07	37.6650	37.7100	37.6461	37.6461	-1.077%	1,064	+8.361%
2026-05-06	38.0561	38.0561	38.0561	38.0561	+1.602%	44	+7.193%
2026-05-05	37.4562	37.4562	37.4562	37.4562	+1.255%	33	+8.910%
2026-05-04	36.9918	36.9918	36.9918	36.9918	-0.501%	6	+10.277%
2026-05-01	37.1779	37.1779	37.1779	37.1779	-0.019%	7	+9.725%
2026-04-30	37.1848	37.1848	37.1848	37.1848	+1.635%	6	+9.705%
2026-04-29	36.5400	36.5866	36.5200	36.5866	-0.615%	1,448	+11.499%
2026-04-28	36.7300	36.8130	36.7300	36.8130	-1.074%	806	+10.813%
2026-04-27	37.1900	37.2128	37.1700	37.2128	-0.256%	1,347	+9.622%
2026-04-24	37.3200	37.3200	37.2900	37.3083	+0.287%	419	+9.342%
2026-04-23	37.2600	37.2600	37.1600	37.2016	-0.480%	1,193	+9.655%
2026-04-22	37.3200	37.3809	37.3200	37.3809	-0.080%	1,190	+9.130%
2026-04-21	37.5700	37.5700	37.4109	37.4109	-0.609%	1,141	+9.042%
2026-04-20	37.5800	37.6400	37.5800	37.6400	+0.515%	279	+8.378%
2026-04-17	37.5100	37.5100	37.4110	37.4472	+2.000%	682	+8.936%
2026-04-16	36.7131	36.7131	36.7131	36.7131	+0.355%	149	+11.115%
2026-04-15	36.6000	36.6000	36.5500	36.5833	-0.142%	1,416	+11.509%
2026-04-14	36.6600	36.6900	36.6352	36.6352	+0.648%	47,300	+11.351%
2026-04-13	36.2700	36.3995	36.2700	36.3995	+1.580%	831	+12.072%
2026-04-10	35.7900	35.8335	35.7800	35.8335	-0.648%	1,178	+13.842%
2026-04-09	36.0671	36.0671	36.0671	36.0671	+0.075%	32	+13.105%
2026-04-08	36.2200	36.2200	36.0100	36.0400	+2.758%	491,839	+13.190%
2026-04-07	34.9400	35.0728	34.9400	35.0728	-0.079%	421	+16.311%
2026-04-06	35.0400	35.1007	34.8600	35.1007	+0.194%	1,655	+16.219%
2026-04-02	34.4900	35.3000	34.4700	35.0329	+0.091%	1,248	+16.444%
2026-04-01	35.0010	35.0010	35.0010	35.0010	+0.820%	9	+16.550%
2026-03-31	34.8300	34.8300	34.7164	34.7164	+2.883%	506	+17.505%
2026-03-30	33.6100	33.7436	33.6000	33.7436	-0.500%	4,898	+20.893%
2026-03-27	34.1850	34.1850	33.9100	33.9130	-1.590%	753	+20.289%
2026-03-26	34.5550	34.5550	34.4610	34.4610	-1.450%	3,263	+18.376%
2026-03-25	34.8800	34.9681	34.8800	34.9681	+0.835%	1,036	+16.659%
2026-03-24	34.7800	34.7800	34.6787	34.6787	+0.402%	451	+17.633%
2026-03-23	34.5399	34.5399	34.5399	34.5399	+1.834%	113	+18.106%
2026-03-20	34.3600	34.3700	33.9180	33.9180	-2.551%	3,393	+20.271%
2026-03-19	34.5100	34.8058	34.5100	34.8058	+0.330%	285	+17.203%
2026-03-18	34.8000	34.8000	34.6913	34.6913	-0.985%	2,739	+17.590%
2026-03-17	35.0700	35.0700	35.0365	35.0365	+0.899%	3,463	+16.432%
2026-03-16	34.7243	34.7243	34.7243	34.7243	+0.685%	28	+17.479%
2026-03-13	34.5100	34.5100	34.4882	34.4882	-0.247%	175	+18.283%
2026-03-12	34.6800	34.6800	34.5735	34.5735	-2.047%	375,301	+17.991%
2026-03-11	35.3000	35.3100	35.2960	35.2960	-0.263%	1,406	+15.576%
2026-03-10	35.3891	35.3891	35.3891	35.3891	-0.395%	44	+15.272%
2026-03-09	34.6700	35.5500	34.5500	35.5295	+1.108%	2,942	+14.816%
2026-03-06	35.1899	35.1899	35.1400	35.1400	-2.392%	221	+16.089%
2026-03-05	35.8600	36.0013	35.8600	36.0013	-1.234%	261	+13.311%
2026-03-04	36.3600	36.4800	36.3500	36.4512	+0.306%	796	+11.913%
2026-03-03	36.4350	36.4350	36.2700	36.3400	-1.755%	688	+12.255%
2026-03-02	36.9890	36.9890	36.9890	36.9890	+0.505%	173	+10.286%
2026-02-27	36.7350	36.8032	36.6400	36.8032	-0.833%	1,079	+10.843%
2026-02-26	37.1125	37.1125	37.1125	37.1125	+0.478%	98	+9.919%
2026-02-25	36.9498	36.9499	36.9200	36.9361	+0.501%	1,864	+10.444%
2026-02-24	36.6700	36.7519	36.6700	36.7519	+1.217%	892	+10.997%
2026-02-23	36.2000	36.3200	36.2000	36.3099	-1.397%	1,144	+12.348%
2026-02-20	36.6200	36.8242	36.6200	36.8242	+0.256%	1,137	+10.779%
2026-02-19	36.5200	36.7300	36.5200	36.7300	-0.287%	935	+11.063%
2026-02-18	36.8800	36.8800	36.8300	36.8357	+0.616%	1,222,857	+10.745%
2026-02-17	36.4900	36.6100	36.4100	36.6100	+0.356%	1,663	+11.427%
2026-02-13	36.2500	36.7200	36.2500	36.4800	+1.053%	1,828	+11.825%
2026-02-12	36.0900	36.1000	36.0600	36.1000	-2.274%	626	+13.002%
2026-02-11	36.8900	36.9400	36.8600	36.9400	-0.378%	3,309	+10.432%
2026-02-10	37.1400	37.1400	37.0800	37.0800	+0.252%	3,542	+10.015%
2026-02-09	36.9300	37.0100	36.9300	36.9868	+0.179%	1,204	+10.292%
2026-02-06	36.9280	36.9280	36.9208	36.9208	+2.850%	421	+10.489%
2026-02-05	36.1400	36.1400	35.8976	35.8976	-0.719%	174	+13.639%
2026-02-04	36.1000	36.1575	35.8700	36.1575	+0.802%	2,647	+12.822%
2026-02-03	35.6900	35.8700	35.6900	35.8700	-0.336%	796	+13.726%
2026-02-02	35.9400	36.0500	35.9400	35.9911	+0.712%	466	+13.344%
2026-01-30	36.0400	36.0400	35.7100	35.7367	-1.058%	934	+14.150%
2026-01-29	35.9900	36.1189	35.9900	36.1189	-0.239%	1,064	+12.943%
2026-01-28	36.2700	36.4100	36.2056	36.2056	-0.311%	685	+12.672%
2026-01-27	36.3100	36.3800	36.3100	36.3184	-0.141%	670	+12.322%
2026-01-26	36.3800	36.3800	36.3696	36.3696	-0.127%	126	+12.164%
2026-01-23	36.4900	36.4900	36.3200	36.4158	-0.258%	2,749	+12.022%
2026-01-22	36.7100	36.7350	36.5100	36.5100	-0.221%	469,512	+11.733%
2026-01-21	36.5800	36.5910	36.5800	36.5910	+1.794%	237	+11.485%
2026-01-20	36.0400	36.1600	35.9460	35.9460	-1.130%	687	+13.486%
2026-01-16	36.3800	36.3800	36.3568	36.3568	-0.256%	609	+12.203%
2026-01-15	36.4300	36.5588	36.4300	36.4500	+0.850%	1,449	+11.917%
2026-01-14	36.0650	36.1600	36.0600	36.1429	+0.013%	1,137	+12.868%
2026-01-13	36.2000	36.2000	36.1381	36.1381	+0.054%	1,595	+12.883%
2026-01-12	35.9787	36.1187	35.9787	36.1187	+0.125%	653	+12.943%
2026-01-09	35.9600	36.0737	35.9600	36.0737	+0.736%	913	+13.084%
2026-01-08	35.7800	35.8100	35.7800	35.8100	+0.491%	512	+13.917%
2026-01-07	35.6000	35.6500	35.6000	35.6350	-0.534%	2,283	+14.476%
2026-01-06	35.7900	35.8263	35.7900	35.8263	+1.393%	237	+13.865%
2026-01-05	35.3341	35.3341	35.3341	35.3341	+1.020%	76	+15.451%
2026-01-02	34.7000	35.0000	34.6500	34.9774	+1.032%	41,364	+16.628%
2025-12-31	34.9600	34.9600	34.6200	34.6200	-1.035%	1,497	+17.832%
2025-12-30	35.0600	35.0600	34.9819	34.9819	-0.312%	211	+16.613%
2025-12-29	35.1100	35.1100	35.0914	35.0914	-0.562%	321	+16.250%
2025-12-26	35.2400	35.2896	35.2200	35.2896	-0.059%	934	+15.597%
2025-12-24	35.3400	35.3400	35.3103	35.3103	+0.306%	1,236	+15.529%
2025-12-23	35.2026	35.2026	35.2026	35.2026	-0.377%	173	+15.882%
2025-12-22	35.3359	35.3359	35.3359	35.3359	+0.831%	63	+15.445%
2025-12-19	35.0446	35.0446	35.0446	35.0446	+0.600%	219	+16.405%
2025-12-18	34.8356	34.8356	34.8356	34.8356	+0.388%	9	+17.103%
2025-12-17	34.7800	34.7800	34.7008	34.7008	-0.452%	1,860	+17.558%
2025-12-16	34.8700	34.8700	34.7525	34.8582	-0.428%	1,135	+17.027%
2025-12-15	35.1250	35.1250	35.0081	35.0081	-0.148%	1,363	+16.526%
2025-12-12	35.2700	35.2700	35.0200	35.0600	-0.925%	106,031	+16.354%
2025-12-11	35.3700	35.4300	35.3700	35.3875	+1.107%	1,064	+15.277%
2025-12-10	34.6100	35.0800	34.6100	34.9999	+1.467%	3,512	+16.553%
2025-12-09	34.5900	34.6300	34.4940	34.4940	-0.075%	2,580	+18.263%
2025-12-08	34.5100	34.5700	34.5100	34.5200	-0.633%	813	+18.174%
2025-12-05	34.7500	34.7700	34.7300	34.7399	+0.231%	457	+17.426%
2025-12-04	34.6600	34.6600	34.6600	34.6600	+0.113%	133	+17.696%
2025-12-03	34.6300	34.6300	34.6200	34.6210	+0.645%	837	+17.829%
2025-12-02	34.4800	34.5400	34.3992	34.3992	-0.147%	1,668	+18.589%
2025-12-01	34.4500	34.4500	34.4500	34.4500	-0.715%	184	+18.414%
2025-11-28	34.6980	34.6980	34.6980	34.6980	+0.399%	126	+17.568%
2025-11-26	34.7016	34.7016	34.5600	34.5600	+0.524%	1,167	+18.037%
2025-11-25	33.9800	34.3800	33.9800	34.3800	+1.633%	256	+18.655%
2025-11-24	33.5700	33.8275	33.5700	33.8275	+1.065%	229	+20.593%
2025-11-21	33.0600	33.4710	33.0600	33.4710	+2.139%	264	+21.877%
2025-11-20	33.3100	33.3100	32.7700	32.7700	-1.368%	1,973	+24.485%
2025-11-19	33.2200	33.2800	33.2200	33.2246	+0.017%	6,391	+22.781%
2025-11-18	33.1900	33.2189	33.1900	33.2189	+0.460%	1,842	+22.802%
2025-11-17	33.5300	33.5300	33.0669	33.0669	-1.521%	426	+23.367%
2025-11-14	33.6400	33.6400	33.5775	33.5775	-0.236%	193,044	+21.491%
2025-11-13	33.9900	34.0100	33.6569	33.6569	-1.772%	2,217	+21.204%
2025-11-12	34.3200	34.3500	34.2642	34.2642	+0.283%	1,202	+19.056%
2025-11-11	34.1500	34.1675	34.1500	34.1675	+0.313%	436	+19.393%
2025-11-10	33.9000	34.1894	33.8500	34.0610	+0.798%	1,601	+19.766%
2025-11-07	33.3700	33.7912	33.3010	33.7912	+0.949%	2,530	+20.723%
2025-11-06	33.7500	33.7500	33.4734	33.4734	-1.417%	267	+21.869%
2025-11-05	33.6600	34.1100	33.6600	33.9544	+0.965%	3,621	+20.142%
2025-11-04	33.7600	33.7600	33.6300	33.6300	-0.908%	2,794	+21.301%
2025-11-03	33.8900	33.9382	33.8200	33.9382	-0.465%	955	+20.200%
2025-10-31	33.9400	34.0966	33.9400	34.0966	+0.828%	1,442	+19.641%
2025-10-30	33.8800	34.2400	33.8166	33.8166	-0.286%	2,861	+20.632%
2025-10-29	34.2400	34.2402	33.9137	33.9137	-0.842%	1,345	+20.286%
2025-10-28	34.4800	34.4800	34.2017	34.2017	-0.946%	343	+19.274%
2025-10-27	34.7200	34.7200	34.5000	34.5284	+0.323%	1,849	+18.145%
2025-10-24	34.4174	34.4174	34.4174	34.4174	+0.518%	63	+18.526%
2025-10-23	34.2401	34.2401	34.2401	34.2401	+0.945%	492	+19.140%
2025-10-22	34.0500	34.0500	33.8300	33.9194	-1.167%	1,623	+20.266%
2025-10-21	34.2800	34.3199	34.2700	34.3199	+0.688%	1,226	+18.863%
2025-10-20	34.0854	34.0854	34.0854	34.0854	+0.998%	3	+19.681%
2025-10-17	33.7485	33.7485	33.7485	33.7485	+0.434%	68	+20.875%
2025-10-16	33.5400	33.6027	33.5300	33.6027	-0.966%	170,511	+21.400%
2025-10-15	33.9304	33.9304	33.9304	33.9304	+0.229%	105	+20.227%
2025-10-14	33.8529	33.8529	33.8529	33.8529	+0.615%	108	+20.503%
2025-10-13	33.6500	33.6500	33.6300	33.6461	+1.707%	13,115	+21.243%
2025-10-10	33.5900	33.5900	33.0815	33.0815	-2.558%	3,980	+23.312%
2025-10-09	34.0200	34.0200	33.8900	33.9500	-0.789%	2,145	+20.158%
2025-10-08	34.1400	34.2200	34.1400	34.2200	+1.063%	2,329	+19.210%
2025-10-07	33.8300	33.8600	33.8300	33.8600	-0.965%	312	+20.477%
2025-10-06	34.1800	34.1898	34.1800	34.1898	+0.041%	315	+19.315%
2025-10-03	34.1759	34.1759	34.1759	34.1759	+0.135%	9	+19.364%
2025-10-02	34.1200	34.1300	34.1200	34.1298	+0.409%	2,088	+19.525%
2025-10-01	33.8500	34.0100	33.8500	33.9907	+0.230%	1,134	+20.014%
2025-09-30	33.9128	33.9128	33.9128	33.9128	-0.051%	48	+20.290%
2025-09-29	33.9300	33.9300	33.9300	33.9300	+0.102%	230	+20.229%
2025-09-26	33.8954	33.8954	33.8954	33.8954	+0.852%	45	+20.351%
2025-09-25	33.7600	33.7600	33.5800	33.6090	-1.121%	628	+21.377%
2025-09-24	34.1900	34.1900	33.9900	33.9900	-0.662%	785	+20.016%
2025-09-23	34.1700	34.2166	34.1700	34.2166	-0.264%	305	+19.222%
2025-09-22	34.1946	34.3070	34.1946	34.3070	-0.034%	796	+18.908%
2025-09-19	34.3600	34.3600	34.3186	34.3186	-0.943%	179	+18.867%
2025-09-18	34.6453	34.6453	34.6453	34.6453	+1.293%	56	+17.746%
2025-09-17	34.2300	34.2400	34.2031	34.2031	-0.166%	1,004	+19.269%
2025-09-16	34.2200	34.2599	34.2200	34.2599	-0.291%	261	+19.071%
2025-09-15	34.3800	34.3800	34.3600	34.3600	-0.178%	569	+18.724%
2025-09-12	34.6400	34.6400	34.4214	34.4214	-1.014%	337	+18.512%
2025-09-11	34.7739	34.7739	34.7739	34.7739	+1.738%	13	+17.311%
2025-09-10	34.1294	34.1800	34.1100	34.1800	-0.220%	4,375	+19.349%
2025-09-09	34.2300	34.2553	34.2300	34.2553	-0.850%	849	+19.087%
2025-09-08	35.4400	35.4400	34.5490	34.5490	+0.230%	725	+18.075%
2025-09-05	34.4700	34.4700	34.4697	34.4697	+0.818%	342	+18.346%
2025-09-04	34.1900	34.1900	34.1900	34.1900	+1.214%	108	+19.314%
2025-09-03	33.7400	33.7800	33.6700	33.7800	+0.192%	3,459	+20.763%
2025-09-02	33.5300	33.7500	33.5300	33.7153	-0.482%	733	+20.994%
2025-08-29	34.0200	34.0200	33.8400	33.8786	-0.569%	391	+20.411%
2025-08-28	34.0726	34.0726	34.0726	34.0726	+0.076%	12	+19.726%
2025-08-27	33.8400	34.0800	33.8400	34.0466	+0.750%	5,960	+19.817%
2025-08-26	33.7700	33.7931	33.7700	33.7931	+0.276%	1,168	+20.716%
2025-08-25	33.8600	33.8600	33.7000	33.7000	-0.709%	2,599	+21.049%
2025-08-22	33.4900	33.9500	33.4900	33.9407	+2.527%	1,655	+20.191%
2025-08-21	33.1041	33.1041	33.1041	33.1041	-0.122%	9	+23.228%
2025-08-20	33.0900	33.1444	33.0900	33.1444	-0.315%	5,734	+23.078%
2025-08-19	33.1900	33.2490	33.1900	33.2490	+0.223%	255	+22.691%
2025-08-18	33.1750	33.1750	33.1750	33.1750	+0.285%	6	+22.965%
2025-08-15	33.0808	33.0808	33.0808	33.0808	-0.326%	86	+23.315%
2025-08-14	33.1800	33.2100	33.1690	33.1890	-1.099%	1,291	+22.913%
2025-08-13	33.9900	33.9900	33.2300	33.5579	+1.752%	5,447	+21.562%
2025-08-12	33.3200	33.3200	32.6500	32.9800	+2.161%	3,032	+23.692%
2025-08-11	32.5400	32.5400	32.2823	32.2823	-0.599%	84,246	+26.365%
2025-08-08	32.7700	32.7700	32.4767	32.4767	-0.322%	352	+25.609%
2025-08-07	32.5815	32.5815	32.5815	32.5815	-0.511%	9	+25.205%
2025-08-06	32.7200	32.7489	32.7200	32.7489	-0.214%	5,952	+24.565%
2025-08-05	32.8390	32.8390	32.8190	32.8190	-0.158%	1,534	+24.299%
2025-08-04	32.8711	32.8711	32.8711	32.8711	+1.285%	38	+24.102%
2025-08-01	32.4540	32.4540	32.4540	32.4540	-1.257%	48	+25.697%
2025-07-31	33.0200	33.0200	32.8670	32.8670	-1.092%	215	+24.117%
2025-07-30	33.4400	33.4400	33.2300	33.2300	-0.592%	5,313	+22.761%
2025-07-29	33.5200	33.5500	33.3700	33.4280	-0.130%	4,779	+22.034%
2025-07-28	33.5500	33.5500	33.4716	33.4716	-0.334%	226	+21.875%
2025-07-25	33.3300	33.5838	33.2300	33.5838	+0.671%	1,643	+21.468%
2025-07-24	33.3601	33.3601	33.3601	33.3601	-0.445%	12	+22.283%
2025-07-23	33.4900	33.5093	33.4900	33.5093	+0.928%	3,100	+21.738%
2025-07-22	33.0800	33.2013	33.0800	33.2013	+1.617%	926	+22.867%
2025-07-21	32.6729	32.6729	32.6729	32.6729	-0.602%	42	+24.855%
2025-07-18	32.8709	32.8709	32.8709	32.8709	-0.242%	62	+24.102%
2025-07-17	32.9506	32.9506	32.9506	32.9506	+1.079%	744	+23.802%
2025-07-16	32.5500	32.5988	32.5500	32.5988	+0.503%	2,473	+25.138%
2025-07-15	32.4358	32.4358	32.4358	32.4358	-1.620%	61	+25.767%
2025-07-14	32.8600	32.9700	32.8600	32.9700	+0.426%	202,982	+23.729%
2025-07-11	32.8837	32.9200	32.8300	32.8300	-1.311%	6,702	+24.257%
2025-07-10	33.2700	33.2700	33.2600	33.2660	+0.654%	75,999	+22.629%
2025-07-09	32.9900	33.0500	32.9890	33.0500	+0.565%	4,612	+23.430%
2025-07-08	32.8800	32.8900	32.8644	32.8644	+0.573%	697	+24.127%
2025-07-07	32.6200	32.6773	32.6200	32.6773	-0.890%	484	+24.838%
2025-07-03	32.9706	32.9706	32.9706	32.9706	+0.721%	82	+23.727%
2025-07-02	32.6090	32.7345	32.6000	32.7345	+0.627%	5,442	+24.620%
2025-07-01	32.6300	32.6499	32.5304	32.5304	+0.903%	671	+25.401%
2025-06-30	32.1400	32.2394	32.1400	32.2394	+0.130%	601	+26.533%
2025-06-27	32.1976	32.1976	32.1976	32.1976	+0.328%	121	+26.698%
2025-06-26	32.0924	32.0924	32.0924	32.0924	+1.145%	103	+27.113%
2025-06-25	31.8000	31.8200	31.7292	31.7292	-0.978%	6,276	+28.568%
2025-06-24	32.0427	32.0427	32.0427	32.0427	+1.092%	87	+27.310%
2025-06-23	31.6600	31.6965	31.6500	31.6965	+0.734%	1,174	+28.701%
2025-06-20	31.3800	31.4654	31.3800	31.4654	-0.237%	589	+29.646%
2025-06-18	31.6300	31.6300	31.5403	31.5403	+0.351%	18,571	+29.338%
2025-06-17	31.5100	31.5100	31.4000	31.4301	-1.030%	165,800	+29.792%
2025-06-16	31.7572	31.7572	31.7572	31.7572	+1.195%	45	+28.455%
2025-06-13	31.3822	31.3822	31.3822	31.3822	-1.772%	48	+29.990%
2025-06-12	31.9484	31.9484	31.9484	31.9484	+0.063%	0	+27.686%
2025-06-11	32.1300	32.1300	31.9283	31.9283	-0.461%	954	+27.766%
2025-06-10	32.0700	32.0761	32.0700	32.0761	+0.247%	665	+27.178%
2025-06-09	31.9970	31.9970	31.9970	31.9970	+0.062%	145	+27.492%
2025-06-06	31.9773	31.9773	31.9773	31.9773	+0.723%	45	+27.570%
2025-06-05	31.7479	31.7479	31.7479	31.7479	-0.323%	55	+28.492%
2025-06-04	31.8508	31.8508	31.8508	31.8508	+0.085%	146	+28.077%
2025-06-03	31.6500	31.8400	31.6500	31.8239	+1.118%	626	+28.185%
2025-06-02	31.4720	31.4720	31.4720	31.4720	-0.299%	244	+29.619%
2025-05-30	31.5664	31.5664	31.5664	31.5664	-0.109%	0	+29.231%
2025-05-29	31.6009	31.6009	31.6009	31.6009	+0.219%	8	+29.090%
2025-05-28	31.5318	31.5318	31.5318	31.5318	-0.764%	36	+29.373%
2025-05-27	31.7700	31.7745	31.7700	31.7745	+1.926%	1,467	+28.385%
2025-05-23	31.2200	31.2200	31.1742	31.1742	-0.344%	214	+30.857%
2025-05-22	31.1900	31.2819	31.1900	31.2819	-0.165%	201	+30.406%
2025-05-21	31.8300	31.8300	31.3336	31.3336	-2.553%	1,520	+30.191%
2025-05-20	32.1700	32.1700	32.1544	32.1544	-0.208%	330	+26.868%
2025-05-19	32.2100	32.2214	32.2100	32.2214	-0.247%	190	+26.604%
2025-05-16	32.3012	32.3012	32.3012	32.3012	+1.129%	23	+26.291%
2025-05-15	31.9407	31.9407	31.9407	31.9407	+0.189%	2	+27.717%
2025-05-14	31.8900	31.8900	31.8500	31.8803	-0.384%	76,970	+27.959%
2025-05-13	32.1000	32.1000	32.0032	32.0032	+0.178%	212	+27.467%
2025-05-12	31.9600	31.9600	31.9463	31.9463	+3.522%	165	+27.694%
2025-05-09	31.0300	31.0300	30.8594	30.8594	+0.010%	1,252	+32.192%
2025-05-08	30.8563	30.8563	30.8563	30.8563	+1.492%	1	+32.205%
2025-05-07	30.3200	30.4028	30.3200	30.4028	+0.465%	246	+34.177%
2025-05-06	30.3300	30.3300	30.2622	30.2622	-0.826%	233	+34.801%
2025-05-05	30.7000	30.7000	30.5144	30.5144	-0.242%	303	+33.686%
2025-05-02	30.5883	30.5883	30.5883	30.5883	+2.210%	41	+33.363%
2025-05-01	30.0000	30.0100	29.9268	29.9268	+0.279%	886	+36.311%
2025-04-30	29.8434	29.8434	29.8434	29.8434	-0.028%	40	+36.692%
2025-04-29	29.8519	29.8519	29.8519	29.8519	+0.379%	83	+36.653%
2025-04-28	29.7391	29.7391	29.7391	29.7391	+0.536%	70	+37.172%
2025-04-25	29.5805	29.5805	29.5805	29.5805	-0.097%	45	+37.907%
2025-04-24	29.6093	29.6093	29.6093	29.6093	+1.960%	56	+37.773%
2025-04-23	29.0400	29.0400	29.0400	29.0400	+1.645%	150	+40.474%
2025-04-22	28.3900	28.5700	28.3900	28.5700	+2.705%	802	+42.785%
2025-04-21	28.0000	28.0000	27.8175	27.8175	-2.283%	175	+46.647%
2025-04-17	28.4673	28.4673	28.4673	28.4673	+0.642%	112	+43.300%
2025-04-16	28.2856	28.2856	28.2856	28.2856	-1.390%	133	+44.220%
2025-04-15	28.6843	28.6843	28.6843	28.6843	-0.221%	175	+42.216%
2025-04-14	28.6200	28.7478	28.6200	28.7478	+1.298%	401	+41.902%
2025-04-11	27.8000	28.4100	27.8000	28.3793	+1.425%	577	+43.744%
2025-04-10	27.9805	27.9805	27.9805	27.9805	-4.272%	200	+45.793%
2025-04-09	27.0900	29.3190	27.0900	29.2292	+9.064%	947	+39.565%
2025-04-08	27.1200	27.1890	26.7800	26.8000	-2.460%	2,383	+52.215%
2025-04-07	27.4700	27.4758	27.3400	27.4758	-1.113%	1,387	+48.471%
2025-04-04	27.7850	27.7850	27.7850	27.7850	-4.940%	363	+46.819%
2025-04-03	29.4600	29.4600	29.2290	29.2290	-6.142%	357	+39.566%
2025-04-02	30.9700	31.1417	30.9700	31.1417	+1.505%	413	+30.993%
2025-04-01	30.5900	30.6800	30.5700	30.6800	+0.400%	2,357	+32.965%
2025-03-31	30.5578	30.5578	30.5578	30.5578	-0.037%	578	+33.497%
2025-03-28	30.5690	30.5690	30.5690	30.5690	-1.835%	64	+33.448%
2025-03-27	31.1403	31.1403	31.1403	31.1403	-0.535%	202	+30.999%
2025-03-26	31.2100	31.3078	31.2100	31.3078	-0.649%	694	+30.299%
2025-03-25	31.4900	31.5122	31.4900	31.5122	-0.348%	1,691	+29.453%
2025-03-24	31.6222	31.6222	31.6222	31.6222	+2.314%	211	+29.003%
2025-03-21	30.9070	30.9070	30.9070	30.9070	-0.582%	53	+31.988%
2025-03-20	31.0900	31.0900	31.0879	31.0879	-0.551%	153	+31.220%
2025-03-19	31.2600	31.2600	31.2600	31.2600	+1.132%	149	+30.498%
2025-03-18	30.9100	30.9800	30.9100	30.9100	-0.964%	568	+31.975%
2025-03-17	31.0200	31.2108	31.0200	31.2108	+1.614%	348	+30.703%
2025-03-14	30.6600	30.7152	30.6300	30.7152	+2.589%	161,855	+32.812%
2025-03-13	29.9400	29.9400	29.9400	29.9400	-1.807%	107	+36.251%
2025-03-12	30.6300	30.6300	30.4910	30.4910	-0.141%	267	+33.789%
2025-03-11	30.6900	30.7000	30.5340	30.5340	-0.777%	2,112	+33.601%
2025-03-10	30.7732	30.7732	30.7732	30.7732	-2.146%	111	+32.562%
2025-03-07	31.4480	31.4480	31.4480	31.4480	+0.583%	154	+29.718%
2025-03-06	31.2658	31.2658	31.2658	31.2658	-1.490%	182	+30.474%
2025-03-05	31.5217	31.7388	31.5217	31.7388	+1.304%	342	+28.529%
2025-03-04	31.3303	31.3303	31.3303	31.3303	-1.326%	223	+30.205%
2025-03-03	32.1800	32.1800	31.7512	31.7512	-2.104%	404	+28.479%
2025-02-28	32.4337	32.4337	32.4337	32.4337	+0.813%	40	+25.775%
2025-02-27	32.5500	32.5500	32.1722	32.1722	-0.918%	235	+26.798%
2025-02-26	32.5000	32.5000	32.4703	32.4703	+0.133%	248	+25.634%

.dark-mode .vDL8Ln{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vDL8Ln{ color: #333333; background-color: white; border: 2px solid #333333; }IQSMNYLI Candriam U.S. Mid Cap Equity ETFstock NYSE ETF

IQSM
NYLI Candriam U.S. Mid Cap Equity ETF
stock NYSE ETF