Natixis Gateway Quality Income ETF (GQI)
NYSEARCA: GQI · Real-Time Price · USD
55.11
+0.04 (0.07%)
At close: Oct 14, 2025, 4:00 PM EDT
55.11
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT
GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 55.01 | 55.04 | 54.60 | 55.09 | - | 0.03% | 2,980 |
| Oct 13, 2025 | 55.30 | 55.30 | 55.03 | 55.07 | 55.07 | 1.00% | 7,887 |
| Oct 10, 2025 | 55.62 | 55.95 | 54.53 | 54.53 | 54.53 | -2.16% | 15,575 |
| Oct 9, 2025 | 55.76 | 55.76 | 55.62 | 55.73 | 55.73 | -0.25% | 10,067 |
| Oct 8, 2025 | 55.75 | 55.89 | 55.75 | 55.87 | 55.87 | 0.58% | 3,654 |
| Oct 7, 2025 | 55.80 | 55.80 | 55.46 | 55.55 | 55.55 | -0.47% | 13,893 |
| Oct 6, 2025 | 55.80 | 55.86 | 55.67 | 55.81 | 55.81 | 0.36% | 3,104 |
| Oct 3, 2025 | 55.99 | 55.99 | 55.61 | 55.61 | 55.61 | -0.36% | 8,968 |
| Oct 2, 2025 | 55.69 | 55.86 | 55.65 | 55.81 | 55.81 | 0.13% | 5,744 |
| Oct 1, 2025 | 55.67 | 55.79 | 55.40 | 55.74 | 55.74 | -0.56% | 8,670 |
| Sep 30, 2025 | 56.05 | 56.05 | 55.71 | 56.05 | 55.71 | 0.42% | 7,630 |
| Sep 29, 2025 | 55.89 | 55.99 | 55.76 | 55.82 | 55.48 | 0.03% | 12,812 |
| Sep 26, 2025 | 55.75 | 55.81 | 55.54 | 55.80 | 55.46 | 0.63% | 6,040 |
| Sep 25, 2025 | 55.49 | 55.49 | 55.39 | 55.45 | 55.11 | -0.28% | 9,802 |
| Sep 24, 2025 | 55.73 | 55.81 | 55.52 | 55.60 | 55.26 | -0.01% | 8,512 |
| Sep 23, 2025 | 55.87 | 55.87 | 55.58 | 55.61 | 55.27 | -0.45% | 5,356 |
| Sep 22, 2025 | 55.79 | 55.89 | 55.60 | 55.86 | 55.52 | 0.22% | 8,556 |
| Sep 19, 2025 | 55.66 | 55.75 | 55.50 | 55.73 | 55.39 | 0.03% | 9,698 |
| Sep 18, 2025 | 55.62 | 55.84 | 55.62 | 55.72 | 55.38 | 0.64% | 8,248 |
| Sep 17, 2025 | 55.69 | 55.69 | 55.18 | 55.37 | 55.03 | -0.20% | 6,394 |
| Sep 16, 2025 | 55.57 | 55.57 | 55.44 | 55.48 | 55.14 | -0.09% | 4,475 |
| Sep 15, 2025 | 55.51 | 55.59 | 55.51 | 55.53 | 55.19 | 0.37% | 8,584 |
| Sep 12, 2025 | 55.57 | 55.57 | 55.26 | 55.32 | 54.98 | -0.16% | 2,653 |
| Sep 11, 2025 | 55.25 | 55.43 | 55.25 | 55.41 | 55.07 | 0.65% | 15,002 |
| Sep 10, 2025 | 55.04 | 55.19 | 54.94 | 55.06 | 54.72 | -0.18% | 101,043 |
| Sep 9, 2025 | 54.99 | 55.16 | 54.97 | 55.16 | 54.82 | 0.33% | 16,543 |
| Sep 8, 2025 | 55.08 | 55.08 | 54.94 | 54.97 | 54.64 | 0.46% | 4,814 |
| Sep 5, 2025 | 54.88 | 54.88 | 54.54 | 54.72 | 54.39 | -0.60% | 7,280 |
| Sep 4, 2025 | 54.90 | 55.05 | 54.68 | 55.05 | 54.71 | 0.70% | 11,371 |
| Sep 3, 2025 | 54.18 | 54.67 | 54.18 | 54.67 | 54.34 | 0.85% | 10,849 |
| Sep 2, 2025 | 53.99 | 54.22 | 53.78 | 54.21 | 53.88 | -0.85% | 11,353 |
| Aug 29, 2025 | 54.76 | 54.76 | 54.62 | 54.68 | 53.97 | -0.67% | 7,433 |
| Aug 28, 2025 | 54.84 | 55.07 | 54.78 | 55.04 | 54.33 | 0.19% | 9,874 |
| Aug 27, 2025 | 54.84 | 54.94 | 54.79 | 54.94 | 54.23 | 0.19% | 7,922 |
| Aug 26, 2025 | 55.00 | 55.00 | 54.68 | 54.83 | 54.12 | 0.06% | 7,380 |
| Aug 25, 2025 | 54.63 | 54.87 | 54.63 | 54.80 | 54.09 | -0.06% | 9,220 |
| Aug 22, 2025 | 54.49 | 54.98 | 54.49 | 54.83 | 54.12 | 1.22% | 16,250 |
| Aug 21, 2025 | 54.28 | 54.28 | 54.03 | 54.17 | 53.47 | -0.37% | 4,585 |
| Aug 20, 2025 | 54.48 | 54.50 | 54.00 | 54.37 | 53.67 | -0.18% | 9,267 |
| Aug 19, 2025 | 54.43 | 54.75 | 54.37 | 54.47 | 53.77 | -0.31% | 16,534 |
| Aug 18, 2025 | 54.63 | 54.67 | 54.56 | 54.64 | 53.93 | -0.01% | 6,344 |
| Aug 15, 2025 | 54.86 | 54.86 | 54.65 | 54.65 | 53.94 | -0.63% | 5,670 |
| Aug 14, 2025 | 54.84 | 55.05 | 54.80 | 55.00 | 54.28 | 0.10% | 61,302 |
| Aug 13, 2025 | 54.81 | 54.94 | 54.80 | 54.94 | 54.23 | 0.38% | 10,447 |
| Aug 12, 2025 | 54.25 | 54.76 | 54.25 | 54.73 | 54.02 | 1.01% | 32,577 |
| Aug 11, 2025 | 54.17 | 54.36 | 54.17 | 54.18 | 53.48 | -0.45% | 8,619 |
| Aug 8, 2025 | 54.23 | 54.46 | 54.23 | 54.43 | 53.72 | 0.99% | 10,379 |
| Aug 7, 2025 | 54.26 | 54.31 | 53.75 | 53.90 | 53.20 | -0.59% | 11,710 |
| Aug 6, 2025 | 54.21 | 54.26 | 53.94 | 54.21 | 53.51 | 0.83% | 23,082 |
| Aug 5, 2025 | 54.20 | 54.20 | 53.69 | 53.77 | 53.07 | -0.41% | 27,638 |