Natixis Gateway Quality Income ETF (GQI)
NYSEARCA: GQI · Real-Time Price · USD
53.57
+0.39 (0.74%)
Jul 3, 2025, 1:00 PM - Market closed
GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 53.58 | 53.62 | 53.33 | 53.57 | 53.57 | 0.73% | 12,309 |
| Jul 2, 2025 | 53.21 | 53.21 | 53.00 | 53.18 | 53.18 | 0.27% | 8,839 |
| Jul 1, 2025 | 54.00 | 54.00 | 52.86 | 53.04 | 53.04 | -1.21% | 8,557 |
| Jun 30, 2025 | 53.44 | 53.81 | 53.41 | 53.69 | 53.29 | 0.54% | 9,661 |
| Jun 27, 2025 | 53.18 | 53.49 | 53.04 | 53.40 | 53.00 | 0.18% | 9,362 |
| Jun 26, 2025 | 53.09 | 53.36 | 53.09 | 53.31 | 52.91 | 0.58% | 13,598 |
| Jun 25, 2025 | 53.00 | 53.33 | 52.95 | 53.00 | 52.60 | 0.05% | 18,269 |
| Jun 24, 2025 | 52.84 | 53.00 | 52.77 | 52.97 | 52.58 | 0.71% | 19,650 |
| Jun 23, 2025 | 52.44 | 52.60 | 52.17 | 52.60 | 52.21 | 0.88% | 8,061 |
| Jun 20, 2025 | 52.71 | 52.71 | 52.05 | 52.14 | 51.75 | -0.18% | 6,860 |
| Jun 18, 2025 | 52.62 | 52.62 | 52.24 | 52.24 | 51.85 | -0.15% | 3,484 |
| Jun 17, 2025 | 52.63 | 52.64 | 52.31 | 52.31 | 51.93 | -0.75% | 3,016 |
| Jun 16, 2025 | 52.68 | 52.83 | 52.67 | 52.71 | 52.32 | 1.19% | 9,662 |
| Jun 13, 2025 | 52.18 | 52.33 | 52.09 | 52.09 | 51.70 | -1.24% | 4,036 |
| Jun 12, 2025 | 52.48 | 52.76 | 52.45 | 52.74 | 52.35 | 0.44% | 7,586 |
| Jun 11, 2025 | 52.68 | 52.78 | 52.40 | 52.51 | 52.12 | -0.55% | 8,944 |
| Jun 10, 2025 | 52.55 | 52.88 | 52.50 | 52.80 | 52.41 | 0.49% | 19,250 |
| Jun 9, 2025 | 52.43 | 52.63 | 52.43 | 52.55 | 52.16 | -0.09% | 12,300 |
| Jun 6, 2025 | 52.57 | 52.69 | 52.45 | 52.59 | 52.20 | 0.81% | 9,235 |
| Jun 5, 2025 | 52.35 | 52.56 | 52.09 | 52.17 | 51.78 | -0.48% | 8,726 |
| Jun 4, 2025 | 52.72 | 52.72 | 52.40 | 52.42 | 52.03 | -0.15% | 11,616 |
| Jun 3, 2025 | 52.13 | 52.54 | 52.13 | 52.50 | 52.11 | 0.57% | 11,809 |
| Jun 2, 2025 | 51.61 | 52.20 | 51.61 | 52.20 | 51.81 | -0.91% | 15,339 |
| May 30, 2025 | 52.53 | 52.77 | 52.40 | 52.68 | 51.67 | -0.02% | 25,115 |
| May 29, 2025 | 52.76 | 52.83 | 52.43 | 52.69 | 51.68 | 0.38% | 49,642 |
| May 28, 2025 | 52.72 | 52.73 | 52.49 | 52.49 | 51.49 | -0.56% | 18,834 |
| May 27, 2025 | 52.51 | 52.83 | 52.50 | 52.79 | 51.78 | 1.45% | 28,364 |
| May 23, 2025 | 51.59 | 52.21 | 51.47 | 52.03 | 51.04 | -0.65% | 17,228 |
| May 22, 2025 | 52.37 | 52.93 | 52.29 | 52.37 | 51.37 | 0.32% | 23,278 |
| May 21, 2025 | 52.57 | 52.81 | 52.10 | 52.21 | 51.21 | -1.17% | 4,751 |
| May 20, 2025 | 53.19 | 53.26 | 52.58 | 52.82 | 51.82 | -0.24% | 18,986 |
| May 19, 2025 | 52.52 | 53.15 | 52.52 | 52.95 | 51.94 | -0.15% | 7,576 |
| May 16, 2025 | 53.04 | 53.04 | 52.74 | 53.03 | 52.02 | 0.67% | 11,196 |
| May 15, 2025 | 52.31 | 52.85 | 52.31 | 52.67 | 51.67 | 0.29% | 4,351 |
| May 14, 2025 | 52.55 | 52.58 | 52.45 | 52.52 | 51.52 | -0.05% | 20,934 |
| May 13, 2025 | 52.24 | 52.67 | 52.24 | 52.55 | 51.55 | 0.62% | 35,291 |
| May 12, 2025 | 52.26 | 52.28 | 51.98 | 52.23 | 51.23 | 2.48% | 31,110 |
| May 9, 2025 | 51.15 | 51.15 | 50.95 | 50.96 | 49.99 | -0.06% | 4,950 |
| May 8, 2025 | 51.37 | 51.55 | 50.99 | 50.99 | 50.02 | -0.25% | 8,777 |
| May 7, 2025 | 51.13 | 51.21 | 50.82 | 51.12 | 50.14 | 0.53% | 7,687 |
| May 6, 2025 | 50.61 | 51.11 | 50.61 | 50.85 | 49.88 | -0.45% | 21,629 |
| May 5, 2025 | 51.11 | 51.41 | 50.95 | 51.08 | 50.11 | -0.38% | 18,717 |
| May 2, 2025 | 51.00 | 51.50 | 51.00 | 51.28 | 50.30 | 1.12% | 22,906 |
| May 1, 2025 | 50.93 | 51.08 | 50.70 | 50.71 | 49.74 | -0.82% | 18,454 |
| Apr 30, 2025 | 50.08 | 51.14 | 50.04 | 51.13 | 49.57 | 0.27% | 13,044 |
| Apr 29, 2025 | 50.62 | 51.01 | 50.62 | 50.99 | 49.44 | 0.53% | 5,627 |
| Apr 28, 2025 | 50.70 | 50.72 | 50.22 | 50.72 | 49.18 | - | 6,320 |
| Apr 25, 2025 | 50.26 | 50.74 | 50.19 | 50.72 | 49.18 | 3.17% | 4,973 |
| Apr 24, 2025 | 49.80 | 50.46 | 49.16 | 49.16 | 47.66 | -0.95% | 25,360 |
| Apr 23, 2025 | 49.94 | 50.19 | 49.46 | 49.63 | 48.12 | 1.20% | 11,078 |