IndexIQ Active ETF Trust -IQ MacKay Multi-Sector Income ETF (MMSB) Historical Stock Data

24.62 ↑1.30 (5.55%)

As of January 13, 2023, 2:23pm EST.

Historical Data

In the past 30 trading days, MMSB is up 0.01% a day on average. There have been 28 days where IndexIQ Active ETF Trust -IQ MacKay Multi-Sector Income ETF closed green and 2 days where MMSB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-11	23.33	23.33	↑$0.00 (0.00%)	23.33	23.33	2
2023-12-08	23.30	23.30	↑$0.00 (0.00%)	23.30	23.30	1
2023-12-05	23.38	23.38	↑$0.00 (0.00%)	23.38	23.38	1
2023-11-29	23.39	23.39	↑$0.00 (0.00%)	23.39	23.39	1
2023-11-22	23.15	23.15	↑$0.00 (0.00%)	23.15	23.15	1
2023-11-17	23.07	23.07	↑$0.00 (0.00%)	23.07	23.07	1
2023-11-09	22.75	22.75	↑$0.00 (0.00%)	22.75	22.75	3
2023-11-08	22.87	22.87	↑$0.00 (0.00%)	22.87	22.87	1
2023-11-03	22.84	22.84	↑$0.00 (0.00%)	22.84	22.84	1
2023-10-16	22.67	22.67	↑$0.00 (0.00%)	22.67	22.67	3
2023-10-10	22.68	22.68	↑$0.00 (0.00%)	22.68	22.68	2
2023-10-09	22.65	22.65	↑$0.00 (0.00%)	22.65	22.65	1
2023-10-04	22.49	22.58	↑$0.09 (0.38%)	22.19	22.58	6.40K
2023-09-28	22.96	22.96	↑$0.00 (0.00%)	22.96	22.96	100
2023-09-15	23.34	23.34	↑$0.00 (0.00%)	23.34	23.34	1
2023-09-12	23.35	23.35	↑$0.00 (0.00%)	23.35	23.35	2
2023-09-11	23.36	23.36	↑$0.00 (0.00%)	23.36	23.36	1
2023-09-06	23.34	23.34	↑$0.00 (0.00%)	23.34	23.34	1
2023-08-30	23.60	23.59	↓$0.01 (-0.04%)	23.59	23.60	124
2023-08-29	23.57	23.57	↑$0.00 (0.00%)	23.57	23.57	100
2023-08-23	23.36	23.41	↑$0.05 (0.24%)	23.36	23.41	580
2023-08-17	23.29	23.29	↑$0.00 (0.00%)	23.29	23.29	1
2023-08-09	23.70	23.70	↑$0.00 (0.00%)	23.70	23.70	2
2023-08-08	23.68	23.68	↑$0.00 (0.00%)	23.68	23.68	1
2023-08-04	23.58	23.58	↑$0.00 (0.00%)	23.58	23.58	1
2023-08-03	23.48	23.48	↑$0.00 (0.00%)	23.48	23.48	1
2023-08-01	23.74	23.74	↑$0.00 (0.00%)	23.74	23.74	1
2023-07-20	23.97	23.97	↑$0.00 (0.00%)	23.97	23.97	78
2023-07-19	24.07	24.07	↑$0.00 (0.00%)	24.07	24.07	1
2023-07-17	23.98	23.95	↓$0.03 (-0.14%)	23.95	23.98	1.09K