Natixis Gateway Quality Income ETF (GQI)
NYSEARCA: GQI · Real-Time Price · USD
60.43
-0.36 (-0.59%)
Oct 23, 2026, 4:00 PM EDT - Market closed
GQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.59 | 60.67 | 60.36 | 60.43 | 60.43 | -0.59% | 22,583 |
| Oct 22, 2026 | 61.25 | 61.25 | 60.50 | 60.79 | 60.79 | -0.85% | 22,465 |
| Oct 21, 2026 | 60.78 | 61.44 | 60.78 | 61.31 | 61.31 | 0.52% | 29,371 |
| Oct 20, 2026 | 60.83 | 61.17 | 60.79 | 60.99 | 60.99 | 0.16% | 14,541 |
| Oct 19, 2026 | 60.92 | 61.04 | 60.86 | 60.89 | 60.89 | 0.45% | 21,489 |
| Oct 16, 2026 | 61.22 | 61.22 | 60.48 | 60.62 | 60.62 | -0.79% | 35,856 |
| Oct 15, 2026 | 60.77 | 61.17 | 60.76 | 61.10 | 61.10 | 0.15% | 21,194 |
| Oct 14, 2026 | 61.46 | 61.46 | 60.91 | 61.01 | 61.01 | -0.60% | 61,259 |
| Oct 13, 2026 | 61.27 | 61.41 | 61.27 | 61.38 | 61.38 | -0.31% | 14,834 |
| Oct 12, 2026 | 61.45 | 61.57 | 61.29 | 61.57 | 61.57 | 0.37% | 28,789 |
| Oct 9, 2026 | 61.26 | 61.44 | 61.26 | 61.34 | 61.34 | 0.34% | 39,899 |
| Oct 8, 2026 | 61.05 | 61.25 | 61.02 | 61.13 | 61.13 | -0.02% | 16,165 |
| Oct 7, 2026 | 61.33 | 61.33 | 60.94 | 61.14 | 61.14 | -0.07% | 45,308 |
| Oct 6, 2026 | 61.27 | 61.29 | 61.12 | 61.18 | 61.18 | 0.18% | 25,274 |
| Oct 5, 2026 | 60.82 | 61.14 | 60.79 | 61.07 | 61.07 | 0.76% | 24,141 |
| Oct 2, 2026 | 61.00 | 61.00 | 60.53 | 60.61 | 60.61 | 0.35% | 38,330 |
| Oct 1, 2026 | 60.32 | 60.49 | 60.07 | 60.40 | 60.40 | 0.57% | 37,992 |
| Sep 30, 2026 | 60.91 | 60.91 | 60.43 | 60.43 | 60.06 | -0.24% | 47,169 |
| Sep 29, 2026 | 61.01 | 61.01 | 60.43 | 60.58 | 60.20 | -0.18% | 26,758 |
| Sep 28, 2026 | 60.86 | 60.86 | 60.53 | 60.69 | 60.31 | -0.30% | 16,786 |
| Sep 25, 2026 | 60.94 | 60.94 | 60.62 | 60.87 | 60.49 | 0.31% | 14,293 |
| Sep 24, 2026 | 60.62 | 60.75 | 60.46 | 60.68 | 60.30 | 0.05% | 18,443 |
| Sep 23, 2026 | 61.05 | 61.06 | 60.59 | 60.65 | 60.27 | -0.65% | 22,596 |
| Sep 22, 2026 | 61.29 | 61.29 | 61.04 | 61.04 | 60.66 | - | 19,759 |
| Sep 21, 2026 | 60.63 | 61.08 | 60.63 | 61.05 | 60.67 | 1.10% | 14,431 |
| Sep 18, 2026 | 60.21 | 60.38 | 60.14 | 60.38 | 60.00 | 0.25% | 29,821 |
| Sep 17, 2026 | 60.34 | 60.34 | 59.92 | 60.23 | 59.85 | 0.94% | 86,329 |
| Sep 16, 2026 | 60.19 | 60.19 | 59.45 | 59.67 | 59.30 | -0.28% | 40,829 |
| Sep 15, 2026 | 60.19 | 60.19 | 59.65 | 59.84 | 59.47 | -0.28% | 29,551 |
| Sep 14, 2026 | 59.85 | 60.07 | 59.80 | 60.01 | 59.64 | - | 12,534 |
| Sep 11, 2026 | 59.98 | 60.08 | 59.98 | 60.01 | 59.64 | 0.55% | 27,695 |
| Sep 10, 2026 | 59.96 | 59.96 | 59.67 | 59.68 | 59.31 | -0.48% | 16,444 |
| Sep 9, 2026 | 59.99 | 60.00 | 59.85 | 59.97 | 59.60 | -0.42% | 26,317 |
| Sep 8, 2026 | 60.31 | 60.41 | 60.19 | 60.22 | 59.84 | -0.36% | 25,422 |
| Sep 4, 2026 | 60.71 | 60.71 | 60.38 | 60.44 | 60.06 | -0.10% | 14,621 |
| Sep 3, 2026 | 60.43 | 60.52 | 60.25 | 60.50 | 60.12 | 0.68% | 22,383 |
| Sep 2, 2026 | 60.00 | 60.10 | 59.87 | 60.09 | 59.71 | 0.38% | 21,329 |
| Sep 1, 2026 | 59.96 | 60.01 | 59.77 | 59.86 | 59.49 | -0.31% | 20,489 |
| Aug 31, 2026 | 60.42 | 60.45 | 60.26 | 60.45 | 59.67 | -0.07% | 32,586 |
| Aug 28, 2026 | 60.67 | 60.80 | 60.45 | 60.49 | 59.71 | -0.12% | 19,494 |
| Aug 27, 2026 | 60.69 | 60.69 | 60.33 | 60.56 | 59.78 | 0.40% | 15,504 |
| Aug 26, 2026 | 60.29 | 60.39 | 60.17 | 60.32 | 59.54 | 0.19% | 22,703 |
| Aug 25, 2026 | 60.56 | 60.56 | 60.08 | 60.20 | 59.42 | 0.04% | 33,981 |
| Aug 24, 2026 | 60.05 | 60.21 | 59.96 | 60.18 | 59.40 | - | 33,154 |
| Aug 21, 2026 | 60.35 | 60.35 | 59.97 | 60.18 | 59.40 | 0.38% | 12,382 |
| Aug 20, 2026 | 60.28 | 60.28 | 59.92 | 59.95 | 59.18 | -0.58% | 22,535 |
| Aug 19, 2026 | 60.65 | 60.65 | 60.28 | 60.30 | 59.52 | 0.15% | 19,481 |
| Aug 18, 2026 | 60.22 | 60.26 | 60.20 | 60.21 | 59.43 | -0.30% | 13,504 |
| Aug 17, 2026 | 60.30 | 60.43 | 60.30 | 60.39 | 59.61 | 0.05% | 7,699 |
| Aug 14, 2026 | 60.75 | 60.75 | 60.32 | 60.36 | 59.58 | -0.28% | 21,354 |