GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
26.54
-0.12 (-0.45%)
Oct 13, 2026, 10:37 AM EDT - Market open
GQGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 26.52 | 26.63 | 26.46 | 26.54 | 26.54 | -0.45% | 195,399 |
| Oct 12, 2026 | 26.84 | 26.84 | 26.61 | 26.66 | 26.66 | -0.71% | 603,522 |
| Oct 9, 2026 | 26.74 | 26.87 | 26.64 | 26.85 | 26.85 | 1.05% | 338,684 |
| Oct 8, 2026 | 26.83 | 26.94 | 26.47 | 26.57 | 26.57 | -1.48% | 874,696 |
| Oct 7, 2026 | 26.83 | 26.98 | 26.76 | 26.97 | 26.97 | -0.33% | 446,568 |
| Oct 6, 2026 | 27.00 | 27.17 | 27.00 | 27.06 | 27.06 | 0.82% | 904,449 |
| Oct 5, 2026 | 26.83 | 26.93 | 26.81 | 26.84 | 26.84 | 0.21% | 512,920 |
| Oct 2, 2026 | 26.80 | 26.95 | 26.75 | 26.79 | 26.79 | 1.19% | 1,253,814 |
| Oct 1, 2026 | 26.45 | 26.55 | 26.21 | 26.47 | 26.47 | 0.19% | 4,428,209 |
| Sep 30, 2026 | 26.46 | 26.67 | 26.42 | 26.42 | 26.42 | 0.19% | 323,388 |
| Sep 29, 2026 | 26.53 | 26.53 | 26.33 | 26.37 | 26.37 | - | 171,369 |
| Sep 28, 2026 | 26.51 | 26.52 | 26.25 | 26.37 | 26.37 | -1.01% | 3,061,757 |
| Sep 25, 2026 | 26.51 | 26.70 | 26.45 | 26.64 | 26.64 | 0.57% | 854,877 |
| Sep 24, 2026 | 26.13 | 26.51 | 26.13 | 26.49 | 26.49 | 0.23% | 678,334 |
| Sep 23, 2026 | 26.69 | 26.69 | 26.36 | 26.43 | 26.43 | -0.79% | 102,916 |
| Sep 22, 2026 | 26.57 | 26.69 | 26.53 | 26.64 | 26.64 | 0.11% | 98,287 |
| Sep 21, 2026 | 26.30 | 26.66 | 26.25 | 26.61 | 26.61 | 2.07% | 53,762 |
| Sep 18, 2026 | 26.05 | 26.08 | 25.91 | 26.07 | 26.07 | 0.39% | 62,800 |
| Sep 17, 2026 | 25.86 | 26.02 | 25.86 | 25.97 | 25.97 | 1.72% | 107,162 |
| Sep 16, 2026 | 25.69 | 25.82 | 25.33 | 25.53 | 25.53 | 0.08% | 233,631 |
| Sep 15, 2026 | 25.72 | 25.72 | 25.47 | 25.51 | 25.51 | -0.66% | 115,151 |
| Sep 14, 2026 | 25.67 | 25.83 | 25.54 | 25.68 | 25.68 | -1.72% | 467,335 |
| Sep 11, 2026 | 26.08 | 26.23 | 26.08 | 26.13 | 26.13 | 1.12% | 103,662 |
| Sep 10, 2026 | 25.90 | 25.97 | 25.82 | 25.84 | 25.84 | -1.26% | 55,802 |
| Sep 9, 2026 | 26.22 | 26.27 | 26.13 | 26.17 | 26.17 | -0.61% | 206,421 |
| Sep 8, 2026 | 26.32 | 26.45 | 26.22 | 26.33 | 26.33 | 0.23% | 85,011 |
| Sep 4, 2026 | 26.29 | 26.33 | 26.17 | 26.27 | 26.27 | 0.27% | 165,134 |
| Sep 3, 2026 | 26.00 | 26.24 | 25.99 | 26.20 | 26.20 | 1.59% | 87,429 |
| Sep 2, 2026 | 25.73 | 25.82 | 25.63 | 25.79 | 25.79 | 0.57% | 292,982 |
| Sep 1, 2026 | 25.80 | 25.82 | 25.58 | 25.65 | 25.65 | -1.29% | 146,600 |
| Aug 31, 2026 | 26.02 | 26.02 | 25.93 | 25.98 | 25.98 | -0.54% | 113,655 |
| Aug 28, 2026 | 26.15 | 26.36 | 26.09 | 26.12 | 26.12 | -0.32% | 120,021 |
| Aug 27, 2026 | 26.16 | 26.23 | 26.11 | 26.21 | 26.21 | 0.60% | 236,509 |
| Aug 26, 2026 | 25.98 | 26.09 | 25.98 | 26.05 | 26.05 | 0.04% | 152,961 |
| Aug 25, 2026 | 26.05 | 26.05 | 25.92 | 26.04 | 26.04 | 0.49% | 55,969 |
| Aug 24, 2026 | 25.92 | 25.97 | 25.85 | 25.91 | 25.91 | -0.57% | 419,525 |
| Aug 21, 2026 | 26.08 | 26.14 | 26.01 | 26.06 | 26.06 | 0.27% | 39,826 |
| Aug 20, 2026 | 26.14 | 26.19 | 25.98 | 25.99 | 25.99 | -0.65% | 139,121 |
| Aug 19, 2026 | 26.35 | 26.35 | 26.13 | 26.16 | 26.16 | -0.80% | 1,124,566 |
| Aug 18, 2026 | 26.45 | 26.50 | 26.34 | 26.37 | 26.37 | -0.94% | 177,853 |
| Aug 17, 2026 | 26.73 | 26.76 | 26.62 | 26.62 | 26.62 | -0.45% | 58,771 |
| Aug 14, 2026 | 26.76 | 26.83 | 26.73 | 26.74 | 26.74 | -0.22% | 96,536 |
| Aug 13, 2026 | 26.71 | 26.91 | 26.71 | 26.80 | 26.80 | 0.60% | 136,197 |
| Aug 12, 2026 | 26.66 | 26.68 | 26.60 | 26.64 | 26.64 | 0.04% | 116,894 |
| Aug 11, 2026 | 26.79 | 26.81 | 26.62 | 26.63 | 26.63 | -0.89% | 372,713 |
| Aug 10, 2026 | 26.80 | 26.94 | 26.80 | 26.87 | 26.87 | 0.34% | 158,040 |
| Aug 7, 2026 | 26.69 | 26.79 | 26.65 | 26.78 | 26.78 | 0.30% | 87,839 |
| Aug 6, 2026 | 26.70 | 26.75 | 26.65 | 26.70 | 26.70 | 0.23% | 106,155 |
| Aug 5, 2026 | 26.86 | 26.90 | 26.62 | 26.64 | 26.64 | -0.22% | 105,739 |
| Aug 4, 2026 | 26.41 | 26.79 | 26.41 | 26.70 | 26.70 | 0.64% | 96,698 |