GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
24.72
-0.05 (-0.18%)
At close: Aug 1, 2025, 4:00 PM
24.72
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 24.75 | 24.76 | 24.55 | 24.58 | 24.58 | -1.44% | 6,836 |
| Jul 25, 2025 | 24.90 | 24.95 | 24.87 | 24.94 | 24.94 | 0.28% | 4,503 |
| Jul 24, 2025 | 24.88 | 24.88 | 24.83 | 24.87 | 24.87 | -0.32% | 48,792 |
| Jul 23, 2025 | 24.93 | 24.94 | 24.86 | 24.94 | 24.94 | -0.18% | 9,943 |
| Jul 22, 2025 | 24.94 | 25.02 | 24.92 | 24.99 | 24.99 | -0.18% | 15,493 |
| Jul 21, 2025 | 25.03 | 25.13 | 25.03 | 25.03 | 25.03 | 0.67% | 206,790 |
| Jul 18, 2025 | 24.89 | 24.97 | 24.86 | 24.87 | 24.87 | -0.30% | 13,235 |
| Jul 17, 2025 | 25.00 | 25.00 | 24.86 | 24.94 | 24.94 | -0.40% | 3,079 |
| Jul 16, 2025 | 24.94 | 25.07 | 24.90 | 25.04 | 25.04 | 0.47% | 8,233 |
| Jul 15, 2025 | 25.00 | 25.02 | 24.90 | 24.92 | 24.92 | -0.65% | 4,286 |