Natixis Gateway Quality Income ETF (GQI)
NYSEARCA: GQI · Real-Time Price · USD
55.32
-0.09 (-0.16%)
At close: Sep 12, 2025, 4:00 PM EDT
55.32
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 55.57 | 55.57 | 55.26 | 55.32 | 55.32 | -0.16% | 2,653 |
| Sep 11, 2025 | 55.25 | 55.43 | 55.25 | 55.41 | 55.41 | 0.65% | 15,002 |
| Sep 10, 2025 | 55.04 | 55.19 | 54.94 | 55.06 | 55.06 | -0.18% | 101,043 |
| Sep 9, 2025 | 54.99 | 55.16 | 54.97 | 55.16 | 55.16 | 0.33% | 16,543 |
| Sep 8, 2025 | 55.08 | 55.08 | 54.94 | 54.97 | 54.97 | 0.46% | 4,814 |
| Sep 5, 2025 | 54.88 | 54.88 | 54.54 | 54.72 | 54.72 | -0.60% | 7,280 |
| Sep 4, 2025 | 54.90 | 55.05 | 54.68 | 55.05 | 55.05 | 0.70% | 11,371 |
| Sep 3, 2025 | 54.18 | 54.67 | 54.18 | 54.67 | 54.67 | 0.85% | 10,849 |
| Sep 2, 2025 | 53.99 | 54.22 | 53.78 | 54.21 | 54.21 | -0.85% | 11,353 |
| Aug 29, 2025 | 54.76 | 54.76 | 54.62 | 54.68 | 54.30 | -0.67% | 7,433 |
| Aug 28, 2025 | 54.84 | 55.07 | 54.78 | 55.04 | 54.67 | 0.19% | 9,874 |
| Aug 27, 2025 | 54.84 | 54.94 | 54.79 | 54.94 | 54.56 | 0.19% | 7,922 |
| Aug 26, 2025 | 55.00 | 55.00 | 54.68 | 54.83 | 54.46 | 0.06% | 7,380 |
| Aug 25, 2025 | 54.63 | 54.87 | 54.63 | 54.80 | 54.43 | -0.06% | 9,220 |
| Aug 22, 2025 | 54.49 | 54.98 | 54.49 | 54.83 | 54.46 | 1.22% | 16,250 |
| Aug 21, 2025 | 54.28 | 54.28 | 54.03 | 54.17 | 53.80 | -0.37% | 4,585 |
| Aug 20, 2025 | 54.48 | 54.50 | 54.00 | 54.37 | 54.00 | -0.18% | 9,267 |
| Aug 19, 2025 | 54.43 | 54.75 | 54.37 | 54.47 | 54.10 | -0.31% | 16,534 |
| Aug 18, 2025 | 54.63 | 54.67 | 54.56 | 54.64 | 54.27 | -0.01% | 6,344 |
| Aug 15, 2025 | 54.86 | 54.86 | 54.65 | 54.65 | 54.27 | -0.63% | 5,670 |
| Aug 14, 2025 | 54.84 | 55.05 | 54.80 | 55.00 | 54.62 | 0.10% | 61,302 |
| Aug 13, 2025 | 54.81 | 54.94 | 54.80 | 54.94 | 54.56 | 0.38% | 10,447 |
| Aug 12, 2025 | 54.25 | 54.76 | 54.25 | 54.73 | 54.36 | 1.01% | 32,577 |
| Aug 11, 2025 | 54.17 | 54.36 | 54.17 | 54.18 | 53.81 | -0.45% | 8,619 |
| Aug 8, 2025 | 54.23 | 54.46 | 54.23 | 54.43 | 54.05 | 0.99% | 10,379 |
| Aug 7, 2025 | 54.26 | 54.31 | 53.75 | 53.90 | 53.53 | -0.59% | 11,710 |
| Aug 6, 2025 | 54.21 | 54.26 | 53.94 | 54.21 | 53.84 | 0.83% | 23,082 |
| Aug 5, 2025 | 54.20 | 54.20 | 53.69 | 53.77 | 53.40 | -0.41% | 27,638 |
| Aug 4, 2025 | 53.48 | 53.99 | 53.48 | 53.99 | 53.62 | 1.85% | 23,960 |
| Aug 1, 2025 | 53.05 | 53.18 | 52.81 | 53.01 | 52.64 | -2.15% | 10,986 |
| Jul 31, 2025 | 54.40 | 54.69 | 54.17 | 54.17 | 53.38 | 0.26% | 9,291 |
| Jul 30, 2025 | 54.23 | 54.26 | 53.78 | 54.03 | 53.24 | -0.31% | 69,576 |
| Jul 29, 2025 | 54.37 | 54.39 | 54.17 | 54.20 | 53.41 | -0.31% | 9,846 |
| Jul 28, 2025 | 54.33 | 54.43 | 54.28 | 54.37 | 53.58 | 0.09% | 12,029 |
| Jul 25, 2025 | 54.23 | 54.36 | 54.21 | 54.32 | 53.53 | 0.20% | 7,324 |
| Jul 24, 2025 | 54.12 | 54.24 | 54.09 | 54.21 | 53.42 | 0.23% | 36,166 |
| Jul 23, 2025 | 53.92 | 54.11 | 53.91 | 54.09 | 53.30 | 0.63% | 9,449 |
| Jul 22, 2025 | 53.68 | 53.81 | 53.57 | 53.75 | 52.96 | -0.01% | 10,199 |
| Jul 21, 2025 | 53.80 | 53.90 | 53.75 | 53.76 | 52.97 | 0.37% | 3,622 |
| Jul 18, 2025 | 53.90 | 53.90 | 53.54 | 53.56 | 52.78 | -0.15% | 8,671 |
| Jul 17, 2025 | 53.41 | 53.69 | 53.39 | 53.64 | 52.85 | 0.36% | 11,143 |
| Jul 16, 2025 | 53.48 | 53.48 | 53.00 | 53.45 | 52.67 | 0.15% | 8,335 |
| Jul 15, 2025 | 53.48 | 53.66 | 53.36 | 53.36 | 52.58 | -0.27% | 4,341 |
| Jul 14, 2025 | 53.39 | 53.54 | 53.36 | 53.51 | 52.73 | 0.22% | 5,855 |
| Jul 11, 2025 | 53.44 | 53.49 | 53.37 | 53.39 | 52.61 | -0.46% | 5,446 |
| Jul 10, 2025 | 53.58 | 53.76 | 53.58 | 53.64 | 52.85 | -0.03% | 6,592 |
| Jul 9, 2025 | 53.73 | 53.73 | 53.46 | 53.66 | 52.87 | 0.58% | 6,092 |
| Jul 8, 2025 | 53.24 | 53.47 | 53.23 | 53.34 | 52.56 | 0.11% | 15,122 |
| Jul 7, 2025 | 53.24 | 53.40 | 53.06 | 53.29 | 52.51 | -0.53% | 21,433 |
| Jul 3, 2025 | 53.58 | 53.62 | 53.33 | 53.57 | 52.79 | 0.73% | 12,309 |