GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
25.99
+0.30 (1.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GQGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.81 | 25.99 | 25.81 | 25.99 | 25.99 | 1.17% | 128,760 |
| Jun 25, 2026 | 25.72 | 25.90 | 25.64 | 25.69 | 25.69 | 0.11% | 95,942 |
| Jun 24, 2026 | 25.72 | 25.74 | 25.54 | 25.66 | 25.66 | -0.30% | 101,524 |
| Jun 23, 2026 | 25.44 | 25.74 | 25.44 | 25.74 | 25.74 | 1.90% | 159,902 |
| Jun 22, 2026 | 25.14 | 25.39 | 25.14 | 25.26 | 25.26 | 0.48% | 100,714 |
| Jun 18, 2026 | 25.22 | 25.27 | 25.09 | 25.14 | 25.14 | -0.95% | 110,928 |
| Jun 17, 2026 | 25.75 | 25.75 | 25.33 | 25.38 | 25.38 | -1.81% | 61,370 |
| Jun 16, 2026 | 25.89 | 25.98 | 25.76 | 25.85 | 25.85 | 0.04% | 65,228 |
| Jun 15, 2026 | 25.83 | 25.99 | 25.83 | 25.84 | 25.84 | -1.07% | 110,897 |
| Jun 12, 2026 | 25.88 | 26.12 | 25.87 | 26.12 | 26.12 | 0.93% | 53,570 |
| Jun 11, 2026 | 26.21 | 26.28 | 25.88 | 25.88 | 25.88 | -1.30% | 48,696 |
| Jun 10, 2026 | 26.05 | 26.37 | 26.05 | 26.22 | 26.22 | 0.94% | 111,466 |
| Jun 9, 2026 | 25.92 | 25.98 | 25.84 | 25.98 | 25.98 | -0.29% | 143,078 |
| Jun 8, 2026 | 26.19 | 26.22 | 26.01 | 26.05 | 26.05 | -0.69% | 146,763 |
| Jun 5, 2026 | 26.34 | 26.40 | 26.18 | 26.23 | 26.23 | 0.38% | 60,243 |
| Jun 4, 2026 | 26.41 | 26.52 | 26.11 | 26.13 | 26.13 | -0.15% | 95,313 |
| Jun 3, 2026 | 26.37 | 26.37 | 26.14 | 26.17 | 26.17 | -1.06% | 128,458 |
| Jun 2, 2026 | 26.24 | 26.47 | 26.21 | 26.45 | 26.45 | -0.41% | 82,653 |
| Jun 1, 2026 | 26.48 | 26.70 | 26.48 | 26.56 | 26.56 | 0.84% | 115,382 |
| May 29, 2026 | 26.21 | 26.38 | 26.11 | 26.34 | 26.34 | 0.34% | 119,706 |
| May 28, 2026 | 26.42 | 26.46 | 26.25 | 26.25 | 26.25 | 0.04% | 87,253 |
| May 27, 2026 | 26.13 | 26.40 | 26.13 | 26.24 | 26.24 | -0.23% | 134,031 |
| May 26, 2026 | 26.53 | 26.57 | 26.27 | 26.30 | 26.30 | -1.42% | 87,551 |
| May 22, 2026 | 26.66 | 26.74 | 26.53 | 26.68 | 26.68 | 0.49% | 59,197 |
| May 21, 2026 | 26.60 | 26.64 | 26.46 | 26.55 | 26.55 | -0.41% | 124,433 |
| May 20, 2026 | 26.80 | 26.82 | 26.61 | 26.66 | 26.66 | -0.97% | 252,460 |
| May 19, 2026 | 26.90 | 27.03 | 26.88 | 26.92 | 26.92 | 0.64% | 366,748 |
| May 18, 2026 | 26.44 | 26.75 | 26.43 | 26.75 | 26.75 | 1.46% | 133,596 |
| May 15, 2026 | 26.46 | 26.49 | 26.35 | 26.37 | 26.37 | 0.29% | 93,487 |
| May 14, 2026 | 26.16 | 26.32 | 26.15 | 26.29 | 26.29 | 0.57% | 106,345 |
| May 13, 2026 | 26.13 | 26.19 | 26.02 | 26.14 | 26.14 | -0.42% | 76,017 |
| May 12, 2026 | 26.04 | 26.36 | 26.01 | 26.25 | 26.25 | 0.69% | 132,672 |
| May 11, 2026 | 25.98 | 26.09 | 25.97 | 26.07 | 26.07 | 0.77% | 95,285 |
| May 8, 2026 | 25.96 | 25.96 | 25.85 | 25.87 | 25.87 | -0.88% | 92,327 |
| May 7, 2026 | 26.12 | 26.15 | 26.00 | 26.10 | 26.10 | -0.20% | 82,750 |
| May 6, 2026 | 26.37 | 26.37 | 26.14 | 26.15 | 26.15 | -1.61% | 43,367 |
| May 5, 2026 | 26.64 | 26.67 | 26.49 | 26.58 | 26.58 | -0.11% | 79,331 |
| May 4, 2026 | 26.56 | 26.74 | 26.47 | 26.61 | 26.61 | 0.30% | 969,201 |
| May 1, 2026 | 26.74 | 26.74 | 26.53 | 26.53 | 26.53 | -0.56% | 831,525 |
| Apr 30, 2026 | 26.55 | 26.70 | 26.53 | 26.68 | 26.68 | 1.06% | 52,650 |
| Apr 29, 2026 | 26.37 | 26.48 | 26.27 | 26.40 | 26.40 | -0.11% | 129,581 |
| Apr 28, 2026 | 26.42 | 26.53 | 26.31 | 26.43 | 26.43 | 1.30% | 71,834 |
| Apr 27, 2026 | 26.18 | 26.33 | 26.09 | 26.09 | 26.09 | -0.23% | 147,328 |
| Apr 24, 2026 | 26.25 | 26.29 | 26.10 | 26.15 | 26.15 | -1.06% | 93,813 |
| Apr 23, 2026 | 26.13 | 26.48 | 26.13 | 26.43 | 26.43 | 1.46% | 51,338 |
| Apr 22, 2026 | 25.95 | 26.09 | 25.95 | 26.05 | 26.05 | 0.29% | 42,117 |
| Apr 21, 2026 | 26.11 | 26.11 | 25.94 | 25.98 | 25.98 | -0.29% | 49,419 |
| Apr 20, 2026 | 26.16 | 26.26 | 26.02 | 26.05 | 26.05 | -0.19% | 70,768 |
| Apr 17, 2026 | 25.89 | 26.12 | 25.83 | 26.10 | 26.10 | -0.51% | 171,099 |
| Apr 16, 2026 | 25.91 | 26.25 | 25.91 | 26.24 | 26.24 | 0.94% | 70,962 |