Skip to main content
logo
GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
26.87
+0.09 (0.34%)
At close: Aug 10, 2026, 4:00 PM EDT
26.87
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT

GQGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202626.8026.9426.8026.87-0.32%49,914
Aug 7, 202626.6926.7926.6526.7826.780.30%87,839
Aug 6, 202626.7026.7526.6526.7026.700.23%106,155
Aug 5, 202626.8626.9026.6226.6426.64-0.22%105,739
Aug 4, 202626.4126.7926.4126.7026.700.64%96,698
Aug 3, 202626.3726.5526.3526.5326.531.18%87,339
Jul 31, 202625.9926.2825.9526.2226.220.85%79,846
Jul 30, 202625.8526.0425.8126.0026.000.23%74,076
Jul 29, 202626.2526.2525.9225.9425.94-0.77%63,303
Jul 28, 202626.0526.1926.0526.1426.140.73%137,305
Jul 27, 202626.0526.0525.9025.9525.95-0.15%140,753
Jul 24, 202625.8326.0925.8325.9925.990.31%436,652
Jul 23, 202625.9625.9925.8325.9125.91-0.73%184,857
Jul 22, 202626.1026.1826.0726.1026.100.27%178,782
Jul 21, 202625.9726.0525.9726.0326.030.31%97,257
Jul 20, 202625.9126.0225.9125.9525.950.04%159,722
Jul 17, 202625.8926.0225.8825.9425.94-0.08%154,171
Jul 16, 202625.9326.0425.9025.9625.960.04%43,379
Jul 15, 202625.9326.0025.8825.9525.95-0.23%111,150
Jul 14, 202626.0826.0825.9926.0126.01-0.15%46,724
Jul 13, 202626.0126.1526.0126.0526.050.29%142,021
Jul 10, 202625.8925.9825.8025.9825.980.60%122,790
Jul 9, 202625.8325.8625.7925.8225.82-0.35%67,658
Jul 8, 202625.9725.9925.8925.9125.91-0.27%205,363
Jul 7, 202625.9526.1525.9525.9825.980.81%76,608
Jul 6, 202625.8125.8125.6725.7725.77-0.57%253,928
Jul 2, 202625.6025.9225.6025.9225.921.96%43,521
Jul 1, 202625.3725.5325.3525.4225.420.07%214,804
Jun 30, 202625.8325.8325.4025.4025.40-1.66%44,758
Jun 29, 202625.9325.9325.6825.8325.83-0.62%67,819
Jun 26, 202625.8125.9925.8125.9925.991.17%128,760
Jun 25, 202625.7225.9025.6425.6925.690.11%95,942
Jun 24, 202625.7225.7425.5425.6625.66-0.30%101,524
Jun 23, 202625.4425.7425.4425.7425.741.90%159,902
Jun 22, 202625.1425.3925.1425.2625.260.48%100,714
Jun 18, 202625.2225.2725.0925.1425.14-0.95%110,928
Jun 17, 202625.7525.7525.3325.3825.38-1.81%61,370
Jun 16, 202625.8925.9825.7625.8525.850.04%65,228
Jun 15, 202625.8325.9925.8325.8425.84-1.07%110,897
Jun 12, 202625.8826.1225.8726.1226.120.93%53,570
Jun 11, 202626.2126.2825.8825.8825.88-1.30%48,696
Jun 10, 202626.0526.3726.0526.2226.220.94%111,466
Jun 9, 202625.9225.9825.8425.9825.98-0.29%143,078
Jun 8, 202626.1926.2226.0126.0526.05-0.69%146,763
Jun 5, 202626.3426.4026.1826.2326.230.38%60,243
Jun 4, 202626.4126.5226.1126.1326.13-0.15%95,313
Jun 3, 202626.3726.3726.1426.1726.17-1.06%128,458
Jun 2, 202626.2426.4726.2126.4526.45-0.41%82,653
Jun 1, 202626.4826.7026.4826.5626.560.84%115,382
May 29, 202626.2126.3826.1126.3426.340.34%119,706