Skip to main content
logo
GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
26.76
+0.02 (0.07%)
Mar 27, 2026, 4:00 PM EDT - Market closed

GQGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202626.8126.9826.7326.7626.760.07%91,584
Mar 26, 202626.7126.8526.6426.7426.740.51%1,231,084
Mar 25, 202626.7126.7126.5826.6126.61-0.02%47,715
Mar 24, 202626.4826.8226.4826.6126.610.53%658,706
Mar 23, 202626.3526.5826.3526.4726.470.34%67,711
Mar 20, 202626.6226.6326.3326.3826.38-0.49%165,252
Mar 19, 202626.6026.6526.4426.5126.51-0.04%220,456
Mar 18, 202626.7826.7826.5226.5226.52-1.52%66,776
Mar 17, 202627.2127.2126.9026.9326.93-0.43%55,577
Mar 16, 202627.1127.1327.0327.0527.040.19%36,145
Mar 13, 202626.9227.1226.9226.9926.990.65%46,720
Mar 12, 202626.5026.9226.5026.8226.821.04%46,756
Mar 11, 202626.6826.6826.4526.5526.55-0.62%19,536
Mar 10, 202626.6826.8726.6126.7126.71-0.52%72,620
Mar 9, 202626.7726.9126.6626.8526.85-0.32%2,139,646
Mar 6, 202626.8326.9526.6826.9426.94-0.09%144,837
Mar 5, 202627.0327.0726.8226.9626.96-0.88%52,471
Mar 4, 202627.0727.2226.9427.2027.200.02%85,179
Mar 3, 202627.1727.3026.8527.2027.20-0.78%43,002
Mar 2, 202627.4327.4927.3427.4127.41-0.14%49,001
Feb 27, 202627.2627.5127.2627.4527.450.93%79,112
Feb 26, 202627.2027.2827.1727.2027.20-0.05%40,577
Feb 25, 202627.2227.2426.9927.2127.21-0.22%35,299
Feb 24, 202627.0427.2727.0427.2727.270.55%114,639
Feb 23, 202626.9927.1426.9927.1227.121.19%1,399,056
Feb 20, 202626.7526.8226.6426.8026.80-0.04%90,267
Feb 19, 202626.9226.9226.7026.8126.810.07%48,513
Feb 18, 202627.0827.0826.7326.7926.79-0.85%70,302
Feb 17, 202627.1127.1426.9527.0227.02-0.07%32,821
Feb 13, 202626.8927.1226.8927.0427.040.37%56,081
Feb 12, 202626.8027.1626.8026.9426.940.92%115,511
Feb 11, 202626.2926.7226.2926.6926.691.58%44,671
Feb 10, 202626.1726.3526.1126.2826.280.29%63,357
Feb 9, 202626.3526.3526.0926.2026.20-0.33%89,026
Feb 6, 202626.3626.4626.1826.2926.290.19%48,272
Feb 5, 202626.1226.3226.1226.2426.240.73%74,228
Feb 4, 202625.9426.1525.8626.0526.051.32%278,086
Feb 3, 202625.4625.8325.4625.7125.711.14%422,106
Feb 2, 202625.5225.5325.3625.4225.42-0.27%63,145
Jan 30, 202625.2125.4925.2125.4925.491.15%24,542
Jan 29, 202625.3225.3325.1025.2025.200.12%29,912
Jan 28, 202625.1825.2425.1225.1725.170.20%46,636
Jan 27, 202625.0225.1324.9925.1225.120.32%35,178
Jan 26, 202625.0025.1125.0025.0425.040.73%58,371
Jan 23, 202624.8124.8824.6924.8624.860.16%100,200
Jan 22, 202624.7824.8624.7124.8224.820.12%49,257
Jan 21, 202624.7524.8224.6524.7924.790.30%71,885
Jan 20, 202624.7124.8324.6924.7224.72-0.56%37,338
Jan 16, 202624.7024.8824.7024.8624.860.06%91,083
Jan 15, 202624.8424.9124.7424.8424.840.16%48,659