Natixis Gateway Quality Income ETF (GQI)
NYSEARCA: GQI · Real-Time Price · USD
50.72
+1.56 (3.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.26 | 50.74 | 50.19 | 50.72 | 50.72 | 3.17% | 4,973 |
| Apr 24, 2025 | 49.80 | 50.46 | 49.16 | 49.16 | 49.16 | -0.95% | 25,360 |
| Apr 23, 2025 | 49.94 | 50.19 | 49.46 | 49.63 | 49.63 | 1.20% | 11,078 |
| Apr 22, 2025 | 48.65 | 49.04 | 48.54 | 49.04 | 49.04 | 2.44% | 19,093 |
| Apr 21, 2025 | 48.28 | 48.28 | 47.48 | 47.87 | 47.87 | -2.03% | 15,623 |
| Apr 17, 2025 | 48.72 | 49.17 | 48.72 | 48.86 | 48.86 | 0.49% | 5,715 |
| Apr 16, 2025 | 49.27 | 49.30 | 48.24 | 48.62 | 48.62 | -2.05% | 19,745 |
| Apr 15, 2025 | 49.90 | 50.06 | 49.57 | 49.64 | 49.64 | -0.14% | 8,448 |
| Apr 14, 2025 | 50.04 | 50.09 | 49.52 | 49.71 | 49.71 | 0.67% | 10,232 |
| Apr 11, 2025 | 48.26 | 49.47 | 48.26 | 49.38 | 49.38 | 1.67% | 22,500 |
| Apr 10, 2025 | 48.98 | 48.98 | 47.58 | 48.57 | 48.57 | -2.72% | 121,524 |
| Apr 9, 2025 | 45.12 | 49.96 | 45.12 | 49.93 | 49.93 | 8.24% | 28,097 |
| Apr 8, 2025 | 48.17 | 48.40 | 45.45 | 46.13 | 46.13 | -1.39% | 18,440 |
| Apr 7, 2025 | 45.13 | 47.99 | 44.86 | 46.78 | 46.78 | -0.76% | 60,396 |
| Apr 4, 2025 | 48.20 | 48.54 | 47.01 | 47.14 | 47.14 | -4.63% | 94,616 |
| Apr 3, 2025 | 50.39 | 50.39 | 49.41 | 49.43 | 49.43 | -3.98% | 12,986 |
| Apr 2, 2025 | 51.11 | 51.57 | 51.09 | 51.48 | 51.48 | 0.47% | 35,401 |
| Apr 1, 2025 | 50.90 | 51.24 | 50.64 | 51.24 | 51.24 | -0.18% | 3,682 |
| Mar 31, 2025 | 50.54 | 51.40 | 50.48 | 51.33 | 50.93 | 0.53% | 4,653 |
| Mar 28, 2025 | 52.17 | 52.17 | 51.05 | 51.06 | 50.66 | -1.98% | 6,441 |
| Mar 27, 2025 | 52.08 | 52.29 | 52.04 | 52.09 | 51.69 | 0.20% | 37,773 |
| Mar 26, 2025 | 52.16 | 52.50 | 51.88 | 51.99 | 51.59 | -0.91% | 12,258 |
| Mar 25, 2025 | 52.20 | 52.65 | 52.20 | 52.47 | 52.06 | 0.02% | 43,615 |
| Mar 24, 2025 | 52.29 | 52.46 | 52.25 | 52.46 | 52.05 | 1.69% | 8,720 |
| Mar 21, 2025 | 50.97 | 51.60 | 50.97 | 51.59 | 51.19 | -0.10% | 15,844 |
| Mar 20, 2025 | 51.68 | 51.84 | 51.41 | 51.64 | 51.24 | - | 114,679 |
| Mar 19, 2025 | 51.05 | 52.08 | 51.05 | 51.64 | 51.24 | 0.98% | 34,588 |
| Mar 18, 2025 | 51.82 | 51.82 | 50.99 | 51.14 | 50.74 | -1.04% | 44,924 |
| Mar 17, 2025 | 51.59 | 51.84 | 51.35 | 51.68 | 51.28 | 0.68% | 47,052 |
| Mar 14, 2025 | 50.78 | 51.37 | 50.78 | 51.33 | 50.93 | 1.91% | 16,936 |
| Mar 13, 2025 | 50.85 | 50.91 | 50.28 | 50.37 | 49.98 | -1.47% | 18,511 |
| Mar 12, 2025 | 51.16 | 51.31 | 50.90 | 51.12 | 50.72 | 0.23% | 11,269 |
| Mar 11, 2025 | 51.17 | 51.53 | 50.65 | 51.00 | 50.61 | -0.96% | 14,786 |
| Mar 10, 2025 | 51.88 | 51.91 | 51.13 | 51.50 | 51.10 | -2.40% | 19,503 |
| Mar 7, 2025 | 52.17 | 52.77 | 51.96 | 52.77 | 52.35 | 0.39% | 6,739 |
| Mar 6, 2025 | 52.56 | 52.94 | 52.43 | 52.56 | 52.15 | -1.22% | 10,251 |
| Mar 5, 2025 | 53.12 | 53.23 | 52.47 | 53.21 | 52.80 | 0.78% | 6,567 |
| Mar 4, 2025 | 53.07 | 53.32 | 52.40 | 52.80 | 52.38 | -0.81% | 16,878 |
| Mar 3, 2025 | 54.46 | 54.46 | 53.01 | 53.23 | 52.81 | -2.59% | 57,201 |
| Feb 28, 2025 | 53.85 | 54.64 | 53.65 | 54.64 | 53.83 | 1.43% | 7,404 |
| Feb 27, 2025 | 54.87 | 54.87 | 53.87 | 53.87 | 53.07 | -1.52% | 10,396 |
| Feb 26, 2025 | 55.37 | 55.37 | 54.67 | 54.70 | 53.89 | -0.27% | 15,577 |
| Feb 25, 2025 | 54.75 | 54.99 | 54.46 | 54.85 | 54.03 | -0.04% | 75,071 |
| Feb 24, 2025 | 55.80 | 55.80 | 54.84 | 54.87 | 54.05 | -0.36% | 15,248 |
| Feb 21, 2025 | 55.96 | 55.96 | 55.02 | 55.07 | 54.25 | -1.40% | 24,730 |
| Feb 20, 2025 | 56.05 | 56.05 | 55.70 | 55.85 | 55.02 | -0.47% | 65,703 |
| Feb 19, 2025 | 55.86 | 56.29 | 55.83 | 56.11 | 55.28 | 0.28% | 68,250 |
| Feb 18, 2025 | 55.96 | 56.07 | 55.79 | 55.96 | 55.12 | 0.03% | 367,692 |
| Feb 14, 2025 | 56.48 | 56.48 | 55.89 | 55.94 | 55.11 | -0.16% | 12,679 |
| Feb 13, 2025 | 55.48 | 56.04 | 55.48 | 56.03 | 55.20 | 0.94% | 379,775 |