GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
24.64
-0.12 (-0.47%)
Oct 29, 2025, 11:14 AM EDT - Market open

GQGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202524.9024.9324.7524.7624.76-1.02%41,852
Oct 27, 202525.0325.0324.9025.0125.010.12%18,689
Oct 24, 202525.0525.0524.9724.9824.98-18,298
Oct 23, 202525.0025.0524.9524.9824.98-0.55%17,873
Oct 22, 202525.0125.1525.0025.1225.120.31%19,605
Oct 21, 202525.1525.1524.9125.0425.04-0.42%36,174
Oct 20, 202525.1825.1925.0425.1525.150.28%71,935
Oct 17, 202524.9925.1024.9625.0825.080.91%14,753
Oct 16, 202525.1225.1224.8524.8524.85-1.11%52,608
Oct 15, 202525.2225.2525.0025.1325.13-0.62%28,078
Oct 14, 202525.1625.2925.1625.2925.290.96%96,116
Oct 13, 202525.0225.1024.9825.0525.05-0.44%22,614
Oct 10, 202525.2825.3025.1525.1625.16-0.21%46,694
Oct 9, 202525.3625.3625.1925.2125.21-0.43%22,148
Oct 8, 202525.4325.4325.2325.3225.32-0.08%26,959
Oct 7, 202525.2125.3725.1925.3425.340.92%97,017
Oct 6, 202525.1225.1525.0525.1125.11-0.42%41,393
Oct 3, 202525.1125.2925.1125.2225.220.75%51,319
Oct 2, 202525.0825.1125.0025.0325.03-0.53%31,320
Oct 1, 202525.2125.2425.1225.1625.16-0.36%15,688
Sep 30, 202525.1825.2525.1525.2525.250.75%2,883
Sep 29, 202525.0525.0824.9625.0625.06-0.19%126,012
Sep 26, 202525.0525.1225.0225.1125.110.72%108,836
Sep 25, 202525.1225.1424.9224.9324.93-0.20%150,991
Sep 24, 202524.9024.9924.9024.9824.980.34%27,919
Sep 23, 202524.7724.9124.7724.9024.900.42%147,848
Sep 22, 202524.8424.8424.7024.7924.79-0.35%56,105
Sep 19, 202525.0225.0224.8324.8824.880.04%11,510
Sep 18, 202524.9425.4124.8524.8724.87-0.52%44,950
Sep 17, 202524.9625.0924.9625.0025.000.51%14,095
Sep 16, 202525.0125.0124.8724.8724.87-0.36%11,496
Sep 15, 202525.1925.1924.9624.9724.97-0.71%13,555
Sep 12, 202525.1825.1925.1125.1425.14-0.14%23,991
Sep 11, 202525.0725.1925.0125.1825.180.81%2,509,805
Sep 10, 202524.9825.5224.8824.9824.98-0.04%159,926
Sep 9, 202524.8825.0424.8824.9924.990.43%70,371
Sep 8, 202524.9624.9624.8124.8824.88-0.60%89,771
Sep 5, 202525.1925.1924.9525.0325.03-0.62%101,356
Sep 4, 202525.2825.2825.1425.1925.190.25%27,964
Sep 3, 202525.0625.1225.0125.1225.12-0.33%3,024
Sep 2, 202525.2525.2525.1725.2125.21-0.34%8,604
Aug 29, 202525.2425.3425.2425.2925.290.36%135,216
Aug 28, 202525.2025.2225.0925.2025.20-0.27%3,603
Aug 27, 202525.3225.3225.2225.2725.270.04%5,851
Aug 26, 202525.3425.3425.1925.2625.26-0.34%195,825
Aug 25, 202525.5525.5525.3125.3525.35-0.76%89,035
Aug 22, 202525.7325.7425.5125.5425.54-0.16%13,161
Aug 21, 202525.6525.6525.5825.5825.58-0.22%16,638
Aug 20, 202525.6125.7325.6125.6425.640.73%20,161
Aug 19, 202525.2125.4525.2125.4525.450.87%16,733