GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
25.32
-0.02 (-0.08%)
At close: Oct 8, 2025, 4:00 PM EDT
25.32
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
GQGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.21 | 25.37 | 25.19 | 25.34 | 25.34 | 0.92% | 97,017 |
| Oct 6, 2025 | 25.12 | 25.15 | 25.05 | 25.11 | 25.11 | -0.42% | 41,393 |
| Oct 3, 2025 | 25.11 | 25.29 | 25.11 | 25.22 | 25.22 | 0.75% | 51,319 |
| Oct 2, 2025 | 25.08 | 25.11 | 25.00 | 25.03 | 25.03 | -0.53% | 31,320 |
| Oct 1, 2025 | 25.21 | 25.24 | 25.12 | 25.16 | 25.16 | -0.36% | 15,688 |
| Sep 30, 2025 | 25.18 | 25.25 | 25.15 | 25.25 | 25.25 | 0.75% | 2,883 |
| Sep 29, 2025 | 25.05 | 25.08 | 24.96 | 25.06 | 25.06 | -0.19% | 126,012 |
| Sep 26, 2025 | 25.05 | 25.12 | 25.02 | 25.11 | 25.11 | 0.72% | 108,836 |
| Sep 25, 2025 | 25.12 | 25.14 | 24.92 | 24.93 | 24.93 | -0.20% | 150,991 |
| Sep 24, 2025 | 24.90 | 24.99 | 24.90 | 24.98 | 24.98 | 0.34% | 27,919 |
| Sep 23, 2025 | 24.77 | 24.91 | 24.77 | 24.90 | 24.90 | 0.42% | 147,848 |
| Sep 22, 2025 | 24.84 | 24.84 | 24.70 | 24.79 | 24.79 | -0.35% | 56,105 |
| Sep 19, 2025 | 25.02 | 25.02 | 24.83 | 24.88 | 24.88 | 0.04% | 11,510 |
| Sep 18, 2025 | 24.94 | 25.41 | 24.85 | 24.87 | 24.87 | -0.52% | 44,950 |
| Sep 17, 2025 | 24.96 | 25.09 | 24.96 | 25.00 | 25.00 | 0.51% | 14,095 |
| Sep 16, 2025 | 25.01 | 25.01 | 24.87 | 24.87 | 24.87 | -0.36% | 11,496 |
| Sep 15, 2025 | 25.19 | 25.19 | 24.96 | 24.97 | 24.97 | -0.71% | 13,555 |
| Sep 12, 2025 | 25.18 | 25.19 | 25.11 | 25.14 | 25.14 | -0.14% | 23,991 |
| Sep 11, 2025 | 25.07 | 25.19 | 25.01 | 25.18 | 25.18 | 0.81% | 2,509,805 |
| Sep 10, 2025 | 24.98 | 25.52 | 24.88 | 24.98 | 24.98 | -0.04% | 159,926 |
| Sep 9, 2025 | 24.88 | 25.04 | 24.88 | 24.99 | 24.99 | 0.43% | 70,371 |
| Sep 8, 2025 | 24.96 | 24.96 | 24.81 | 24.88 | 24.88 | -0.60% | 89,771 |
| Sep 5, 2025 | 25.19 | 25.19 | 24.95 | 25.03 | 25.03 | -0.62% | 101,356 |
| Sep 4, 2025 | 25.28 | 25.28 | 25.14 | 25.19 | 25.19 | 0.25% | 27,964 |
| Sep 3, 2025 | 25.06 | 25.12 | 25.01 | 25.12 | 25.12 | -0.33% | 3,024 |
| Sep 2, 2025 | 25.25 | 25.25 | 25.17 | 25.21 | 25.21 | -0.34% | 8,604 |
| Aug 29, 2025 | 25.24 | 25.34 | 25.24 | 25.29 | 25.29 | 0.36% | 135,216 |
| Aug 28, 2025 | 25.20 | 25.22 | 25.09 | 25.20 | 25.20 | -0.27% | 3,603 |
| Aug 27, 2025 | 25.32 | 25.32 | 25.22 | 25.27 | 25.27 | 0.04% | 5,851 |
| Aug 26, 2025 | 25.34 | 25.34 | 25.19 | 25.26 | 25.26 | -0.34% | 195,825 |
| Aug 25, 2025 | 25.55 | 25.55 | 25.31 | 25.35 | 25.35 | -0.76% | 89,035 |
| Aug 22, 2025 | 25.73 | 25.74 | 25.51 | 25.54 | 25.54 | -0.16% | 13,161 |
| Aug 21, 2025 | 25.65 | 25.65 | 25.58 | 25.58 | 25.58 | -0.22% | 16,638 |
| Aug 20, 2025 | 25.61 | 25.73 | 25.61 | 25.64 | 25.64 | 0.73% | 20,161 |
| Aug 19, 2025 | 25.21 | 25.45 | 25.21 | 25.45 | 25.45 | 0.87% | 16,733 |
| Aug 18, 2025 | 25.25 | 25.28 | 25.18 | 25.23 | 25.23 | -0.20% | 14,472 |
| Aug 15, 2025 | 25.31 | 25.33 | 25.20 | 25.28 | 25.28 | 0.19% | 136,900 |
| Aug 14, 2025 | 25.22 | 25.25 | 25.15 | 25.23 | 25.23 | 0.16% | 65,676 |
| Aug 13, 2025 | 25.13 | 25.19 | 25.12 | 25.19 | 25.19 | 0.31% | 10,238 |
| Aug 12, 2025 | 25.63 | 25.63 | 25.03 | 25.11 | 25.11 | 0.06% | 11,012 |
| Aug 11, 2025 | 25.18 | 25.18 | 25.04 | 25.10 | 25.10 | 0.12% | 2,407 |
| Aug 8, 2025 | 25.11 | 25.12 | 25.04 | 25.07 | 25.07 | 0.57% | 13,567 |
| Aug 7, 2025 | 24.94 | 24.96 | 24.88 | 24.93 | 24.93 | 0.15% | 9,650 |
| Aug 6, 2025 | 25.04 | 25.04 | 24.89 | 24.89 | 24.89 | 0.27% | 23,419 |
| Aug 5, 2025 | 24.92 | 24.94 | 24.81 | 24.82 | 24.82 | -0.31% | 203,857 |
| Aug 4, 2025 | 24.82 | 24.90 | 24.82 | 24.90 | 24.90 | 0.75% | 30,142 |
| Aug 1, 2025 | 24.77 | 24.77 | 24.67 | 24.72 | 24.72 | -0.18% | 75,790 |
| Jul 31, 2025 | 24.80 | 24.96 | 24.76 | 24.76 | 24.76 | 0.06% | 68,688 |
| Jul 30, 2025 | 24.81 | 24.85 | 24.68 | 24.75 | 24.75 | 0.23% | 50,506 |
| Jul 29, 2025 | 24.63 | 24.79 | 24.63 | 24.69 | 24.69 | 0.46% | 7,799 |