GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
25.79
+0.14 (0.57%)
At close: Sep 2, 2026, 4:00 PM EDT
25.79
0.00 (0.00%)
After-hours: Sep 2, 2026, 6:30 PM EDT
GQGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 25.73 | 25.73 | 25.63 | 25.71 | - | 0.25% | 5,825 |
| 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 |
| Aug 3, 2026 | 26.37 | 26.55 | 26.35 | 26.53 | 26.53 | 1.18% | 87,339 |
| Jul 31, 2026 | 25.99 | 26.28 | 25.95 | 26.22 | 26.22 | 0.85% | 79,846 |
| Jul 30, 2026 | 25.85 | 26.04 | 25.81 | 26.00 | 26.00 | 0.23% | 74,076 |
| Jul 29, 2026 | 26.25 | 26.25 | 25.92 | 25.94 | 25.94 | -0.77% | 63,303 |
| Jul 28, 2026 | 26.05 | 26.19 | 26.05 | 26.14 | 26.14 | 0.73% | 137,305 |
| Jul 27, 2026 | 26.05 | 26.05 | 25.90 | 25.95 | 25.95 | -0.15% | 140,753 |
| Jul 24, 2026 | 25.83 | 26.09 | 25.83 | 25.99 | 25.99 | 0.31% | 436,652 |
| Jul 23, 2026 | 25.96 | 25.99 | 25.83 | 25.91 | 25.91 | -0.73% | 184,857 |
| Jul 22, 2026 | 26.10 | 26.18 | 26.07 | 26.10 | 26.10 | 0.27% | 178,782 |
| Jul 21, 2026 | 25.97 | 26.05 | 25.97 | 26.03 | 26.03 | 0.31% | 97,257 |
| Jul 20, 2026 | 25.91 | 26.02 | 25.91 | 25.95 | 25.95 | 0.04% | 159,722 |
| Jul 17, 2026 | 25.89 | 26.02 | 25.88 | 25.94 | 25.94 | -0.08% | 154,171 |
| Jul 16, 2026 | 25.93 | 26.04 | 25.90 | 25.96 | 25.96 | 0.04% | 43,379 |
| Jul 15, 2026 | 25.93 | 26.00 | 25.88 | 25.95 | 25.95 | -0.23% | 111,150 |
| Jul 14, 2026 | 26.08 | 26.08 | 25.99 | 26.01 | 26.01 | -0.15% | 46,724 |
| Jul 13, 2026 | 26.01 | 26.15 | 26.01 | 26.05 | 26.05 | 0.29% | 142,021 |
| Jul 10, 2026 | 25.89 | 25.98 | 25.80 | 25.98 | 25.98 | 0.60% | 122,790 |
| Jul 9, 2026 | 25.83 | 25.86 | 25.79 | 25.82 | 25.82 | -0.35% | 67,658 |
| Jul 8, 2026 | 25.97 | 25.99 | 25.89 | 25.91 | 25.91 | -0.27% | 205,363 |
| Jul 7, 2026 | 25.95 | 26.15 | 25.95 | 25.98 | 25.98 | 0.81% | 76,608 |
| Jul 6, 2026 | 25.81 | 25.81 | 25.67 | 25.77 | 25.77 | -0.57% | 253,928 |
| Jul 2, 2026 | 25.60 | 25.92 | 25.60 | 25.92 | 25.92 | 1.96% | 43,521 |
| Jul 1, 2026 | 25.37 | 25.53 | 25.35 | 25.42 | 25.42 | 0.07% | 214,804 |
| Jun 30, 2026 | 25.83 | 25.83 | 25.40 | 25.40 | 25.40 | -1.66% | 44,758 |
| Jun 29, 2026 | 25.93 | 25.93 | 25.68 | 25.83 | 25.83 | -0.62% | 67,819 |
| 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 |