NYLI Candriam U.S. Large Cap Equity ETF (IQSU)

IQSU
🏛️ 美国 →
53.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.03 53.03 52.99 53.02 0.0M
2025-09-25 52.66 52.68 52.48 52.61 0.0M
2025-09-24 52.85 52.85 52.80 52.85 0.0M
2025-09-23 53.16 53.16 52.90 53.00 0.0M
2025-09-22 53.13 53.23 53.08 53.21 0.0M
2025-09-19 52.73 52.93 52.64 52.93 0.0M
2025-09-18 52.80 52.80 52.74 52.74 0.0M
2025-09-17 52.57 52.57 52.30 52.47 0.0M
2025-09-16 52.45 52.45 52.31 52.38 0.0M
2025-09-15 52.47 52.47 52.26 52.35 0.0M
2025-09-12 51.94 52.12 51.94 52.09 0.0M
2025-09-11 51.92 51.99 51.92 51.99 0.0M
2025-09-10 51.34 51.35 51.24 51.27 0.0M
2025-09-09 51.57 51.65 51.46 51.63 0.0M
2025-09-08 51.58 51.63 51.51 51.62 0.0M
2025-09-05 51.89 51.89 51.47 51.58 0.0M
2025-09-04 51.38 51.71 51.27 51.71 0.0M
2025-09-03 51.27 51.43 51.20 51.37 0.0M
2025-09-02 50.82 50.95 50.73 50.95 0.0M
2025-08-29 51.41 51.41 51.32 51.32 0.0M
2025-08-28 51.43 51.53 51.43 51.53 0.0M
2025-08-27 51.30 51.34 51.22 51.34 0.0M
2025-08-26 50.90 51.10 50.90 51.10 0.0M
2025-08-25 51.13 51.18 51.00 51.00 0.0M
2025-08-22 51.15 51.33 51.15 51.20 0.0M
2025-08-21 50.49 50.49 50.36 50.41 0.0M
2025-08-20 50.62 50.62 50.62 50.62 0.0M
2025-08-19 51.03 51.03 50.74 50.74 0.0M
2025-08-18 50.81 50.87 50.74 50.83 0.0M
2025-08-15 50.82 50.94 50.73 50.75 0.0M
2025-08-14 50.99 51.08 50.87 51.06 0.0M
2025-08-13 51.07 51.15 51.04 51.13 0.0M
2025-08-12 50.64 50.83 50.64 50.83 0.0M
2025-08-11 50.41 50.45 50.21 50.21 2.0M
2025-08-08 50.20 50.39 50.18 50.37 0.0M
2025-08-07 49.67 49.84 49.67 49.84 0.0M
2025-08-06 49.61 50.00 49.61 49.91 0.0M
2025-08-05 49.59 49.69 49.56 49.56 0.0M
2025-08-04 49.84 49.90 49.80 49.88 0.0M
2025-08-01 49.73 49.73 49.03 49.19 0.0M
2025-07-31 50.47 50.47 49.86 49.86 0.0M
2025-07-30 50.49 50.54 50.15 50.33 0.0M
2025-07-29 50.69 50.69 50.50 50.50 0.0M
2025-07-28 50.74 50.75 50.58 50.59 0.0M
2025-07-25 50.60 50.73 50.60 50.72 0.0M
2025-07-24 50.57 50.57 50.46 50.46 0.0M
2025-07-23 50.36 50.54 50.36 50.54 0.0M
2025-07-22 50.16 50.42 50.16 50.42 0.0M
2025-07-21 50.31 50.38 50.13 50.13 0.0M
2025-07-18 50.12 50.12 49.94 50.02 0.0M
2025-07-17 49.89 49.94 49.88 49.93 0.0M
2025-07-16 49.48 49.68 49.37 49.68 0.0M
2025-07-15 49.97 49.97 49.50 49.50 0.0M
2025-07-14 49.66 49.79 49.62 49.78 0.1M
2025-07-11 49.61 49.78 49.61 49.70 0.0M
2025-07-10 49.86 50.00 49.86 49.97 0.0M
2025-07-09 49.71 49.85 49.59 49.85 0.0M
2025-07-08 49.61 49.73 49.61 49.65 0.0M
2025-07-07 50.04 50.04 46.09 48.01 0.0M
2025-07-03 50.10 50.23 50.10 50.21 0.0M
2025-07-02 49.68 49.83 49.68 49.83 0.0M
2025-07-01 49.61 49.72 49.61 49.64 0.0M
2025-06-30 49.31 49.59 49.31 49.59 0.0M
2025-06-27 49.31 49.31 49.29 49.29 0.0M
2025-06-26 48.82 49.08 48.82 49.08 0.0M
2025-06-25 48.86 48.86 48.71 48.76 0.0M
2025-06-24 48.75 49.01 48.75 48.95 0.0M
2025-06-23 48.19 48.49 48.13 48.49 0.0M
2025-06-20 48.05 48.05 47.82 47.93 0.0M
2025-06-18 48.40 48.40 48.09 48.09 0.0M
2025-06-17 48.52 48.52 48.15 48.18 0.2M
2025-06-16 48.40 48.75 48.40 48.57 0.0M
2025-06-13 48.10 48.45 48.02 48.02 0.0M
2025-06-12 48.70 48.70 48.64 48.68 0.0M
2025-06-11 48.97 48.97 48.55 48.62 0.0M
2025-06-10 48.76 48.84 48.68 48.84 0.0M
2025-06-09 48.56 48.69 48.53 48.62 0.0M
2025-06-06 48.63 48.64 48.44 48.58 0.0M
2025-06-05 48.14 48.40 47.99 47.99 0.0M
2025-06-04 48.26 48.26 48.26 48.26 0.0M
2025-06-03 48.03 48.29 48.03 48.29 0.0M
2025-06-02 47.59 48.02 47.59 48.02 0.0M
2025-05-30 47.86 48.03 47.55 48.03 0.0M
2025-05-29 48.02 48.03 47.90 47.96 0.0M
2025-05-28 48.11 48.11 47.88 47.88 0.0M
2025-05-27 47.75 48.16 47.75 48.14 0.0M
2025-05-23 47.03 47.29 47.02 47.12 0.0M
2025-05-22 47.55 47.75 47.48 47.49 0.0M
2025-05-21 48.07 48.14 47.47 47.47 0.0M
2025-05-20 48.35 48.36 48.22 48.22 0.0M
2025-05-19 48.23 48.48 48.22 48.41 0.0M
2025-05-16 48.24 48.43 48.09 48.40 0.0M
2025-05-15 47.85 48.10 47.84 48.10 0.0M
2025-05-14 47.82 47.91 47.81 47.89 0.4M
2025-05-13 47.71 47.96 47.71 47.86 0.0M
2025-05-12 47.64 47.64 47.31 47.54 0.0M
2025-05-09 46.15 46.15 45.95 46.03 0.0M
2025-05-08 46.17 46.18 45.94 45.94 0.0M
2025-05-07 45.61 45.70 45.26 45.52 0.0M
2025-05-06 45.44 45.64 45.35 45.45 0.0M
2025-05-05 45.69 46.00 45.69 45.74 0.0M
2025-05-02 45.75 46.02 45.73 45.97 0.0M
2025-05-01 45.66 45.80 45.43 45.43 0.0M
2025-04-30 44.53 45.01 44.53 45.01 0.0M
2025-04-29 44.44 44.93 44.44 44.93 0.0M
2025-04-28 44.80 44.80 44.66 44.66 0.0M
2025-04-25 44.20 44.58 44.20 44.58 0.0M
2025-04-24 43.92 44.28 43.92 44.28 0.0M
2025-04-23 43.74 43.74 43.31 43.43 0.0M
2025-04-22 42.06 42.83 42.06 42.65 0.0M
2025-04-21 41.99 41.99 41.37 41.54 0.0M
2025-04-17 42.55 42.77 42.50 42.50 0.0M
2025-04-16 42.07 42.36 42.07 42.36 0.0M
2025-04-15 43.50 43.67 43.29 43.35 0.0M
2025-04-14 43.76 43.76 43.15 43.44 0.0M
2025-04-11 42.21 43.11 42.21 43.05 0.0M
2025-04-10 42.92 42.92 41.86 42.32 0.0M
2025-04-09 39.74 43.84 39.74 43.84 0.0M
2025-04-08 41.63 41.63 39.81 39.84 0.0M
2025-04-07 39.76 42.27 39.33 40.73 0.0M
2025-04-04 42.39 42.41 41.05 41.05 0.0M
2025-04-03 44.06 44.06 43.60 43.65 0.0M
2025-04-02 45.35 45.95 45.35 45.94 0.0M
2025-04-01 45.13 45.59 45.13 45.54 0.0M
2025-03-31 44.55 45.36 44.55 45.36 0.0M
2025-03-28 45.65 45.83 45.03 45.08 0.0M
2025-03-27 45.98 46.26 45.98 46.15 0.0M
2025-03-26 46.68 46.68 46.08 46.18 0.0M
2025-03-25 46.52 46.61 46.51 46.61 0.0M
2025-03-24 46.26 46.45 46.25 46.45 0.0M
2025-03-21 45.13 45.53 45.10 45.53 0.0M
2025-03-20 45.98 45.98 45.51 45.61 0.0M
2025-03-19 45.38 45.74 45.38 45.74 0.0M
2025-03-18 45.38 45.38 45.14 45.25 0.0M
2025-03-17 45.55 45.90 45.38 45.74 0.0M
2025-03-14 45.00 45.40 44.89 45.40 0.1M
2025-03-13 45.15 45.15 44.47 44.47 0.0M
2025-03-12 45.28 45.41 44.91 45.25 0.0M
2025-03-11 45.13 45.34 44.97 45.17 0.0M
2025-03-10 46.20 46.20 45.50 45.57 0.0M
2025-03-07 46.65 47.02 46.30 47.02 0.0M
2025-03-06 46.92 47.39 46.62 46.81 0.0M
2025-03-05 46.86 47.62 46.86 47.62 0.0M
2025-03-04 47.18 47.58 46.92 47.07 0.0M
2025-03-03 48.63 48.63 47.42 47.63 0.0M
2025-02-28 47.73 48.30 47.54 48.30 0.0M
2025-02-27 48.39 48.39 47.62 47.62 0.0M
2025-02-26 48.44 48.50 48.17 48.17 0.0M
2025-02-25 48.17 48.53 48.17 48.38 0.0M
2025-02-24 48.63 48.90 48.63 48.63 0.0M
2025-02-21 49.60 49.60 48.80 48.80 0.0M
2025-02-20 49.64 49.64 49.47 49.63 0.0M
2025-02-19 49.70 49.81 49.69 49.81 0.0M
2025-02-18 49.29 49.62 44.90 49.62 0.0M
2025-02-14 49.57 49.57 49.46 49.50 0.0M
2025-02-13 49.32 49.57 49.29 49.57 0.0M
2025-02-12 48.83 49.03 48.83 49.00 0.0M
2025-02-11 49.12 49.16 49.08 49.12 0.1M
2025-02-10 49.18 49.26 49.15 49.15 0.0M
2025-02-07 49.63 49.63 48.91 48.91 0.0M
2025-02-06 49.55 49.62 49.49 49.62 0.0M
2025-02-05 49.28 49.57 49.28 49.57 0.0M
2025-02-04 49.29 49.63 49.29 49.63 0.1M
2025-02-03 49.00 49.43 48.94 49.24 0.0M
2025-01-31 50.34 50.36 49.77 49.82 0.0M
2025-01-30 49.97 49.97 49.97 49.97 0.0M
2025-01-29 49.97 50.02 49.92 49.92 0.0M
2025-01-28 50.07 50.14 50.07 50.08 0.0M
2025-01-27 49.53 49.71 49.53 49.71 0.0M
2025-01-24 50.00 50.00 49.83 49.83 0.0M
2025-01-23 49.72 49.98 49.72 49.98 0.0M
2025-01-22 49.70 49.88 49.70 49.79 0.0M
2025-01-21 49.39 49.57 49.39 49.57 0.0M
2025-01-17 49.42 49.42 49.29 49.29 0.0M
2025-01-16 48.91 48.91 48.81 48.81 0.0M
2025-01-15 48.87 48.98 48.82 48.97 0.0M
2025-01-14 48.03 48.13 47.93 47.93 0.0M
2025-01-13 47.31 47.79 47.31 47.77 0.1M
2025-01-10 48.02 48.02 47.63 47.68 0.0M
2025-01-08 48.43 48.50 48.42 48.50 0.0M
2025-01-07 49.04 49.04 48.41 48.41 0.0M
2025-01-06 49.00 49.15 48.80 48.86 0.0M
2025-01-03 48.42 48.69 48.42 48.65 0.0M
2025-01-02 47.90 48.06 47.85 48.06 0.0M