Natixis Gateway Quality Income ETF (GQI)
NYSEARCA: GQI · Real-Time Price · USD
59.97
-0.25 (-0.42%)
At close: Sep 9, 2026, 4:00 PM EDT
59.97
0.00 (0.00%)
After-hours: Sep 9, 2026, 8:00 PM EDT
GQI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 59.99 | 60.00 | 59.85 | 59.97 | 59.97 | -0.42% | 26,316 |
| Sep 8, 2026 | 60.31 | 60.41 | 60.19 | 60.22 | 60.22 | -0.36% | 25,421 |
| Sep 4, 2026 | 60.71 | 60.71 | 60.38 | 60.44 | 60.44 | -0.10% | 14,291 |
| Sep 3, 2026 | 60.43 | 60.52 | 60.25 | 60.50 | 60.50 | 0.68% | 22,383 |
| Sep 2, 2026 | 60.00 | 60.10 | 59.87 | 60.09 | 60.09 | 0.38% | 21,329 |
| Sep 1, 2026 | 59.96 | 60.01 | 59.77 | 59.86 | 59.86 | -0.31% | 20,489 |
| Aug 31, 2026 | 60.42 | 60.45 | 60.26 | 60.45 | 60.04 | -0.07% | 32,586 |
| Aug 28, 2026 | 60.67 | 60.80 | 60.45 | 60.49 | 60.08 | -0.12% | 19,494 |
| Aug 27, 2026 | 60.69 | 60.69 | 60.33 | 60.56 | 60.15 | 0.40% | 15,504 |
| Aug 26, 2026 | 60.29 | 60.39 | 60.17 | 60.32 | 59.91 | 0.19% | 22,703 |
| Aug 25, 2026 | 60.56 | 60.56 | 60.08 | 60.20 | 59.80 | 0.04% | 33,981 |
| Aug 24, 2026 | 60.05 | 60.21 | 59.96 | 60.18 | 59.78 | - | 33,154 |
| Aug 21, 2026 | 60.35 | 60.35 | 59.97 | 60.18 | 59.78 | 0.38% | 12,382 |
| Aug 20, 2026 | 60.28 | 60.28 | 59.92 | 59.95 | 59.55 | -0.58% | 22,535 |
| Aug 19, 2026 | 60.65 | 60.65 | 60.28 | 60.30 | 59.89 | 0.15% | 19,481 |
| Aug 18, 2026 | 60.22 | 60.26 | 60.20 | 60.21 | 59.81 | -0.30% | 13,504 |
| Aug 17, 2026 | 60.30 | 60.43 | 60.30 | 60.39 | 59.98 | 0.05% | 7,699 |
| Aug 14, 2026 | 60.75 | 60.75 | 60.32 | 60.36 | 59.95 | -0.28% | 21,354 |
| Aug 13, 2026 | 60.53 | 60.56 | 60.36 | 60.53 | 60.12 | 0.51% | 35,850 |
| Aug 12, 2026 | 60.31 | 60.33 | 60.23 | 60.23 | 59.82 | - | 23,772 |
| Aug 11, 2026 | 60.37 | 60.43 | 60.20 | 60.23 | 59.82 | -0.08% | 10,193 |
| Aug 10, 2026 | 60.49 | 60.49 | 60.24 | 60.28 | 59.87 | 0.01% | 18,691 |
| Aug 7, 2026 | 60.07 | 60.27 | 60.07 | 60.27 | 59.86 | 0.37% | 11,168 |
| Aug 6, 2026 | 59.89 | 60.21 | 59.51 | 60.05 | 59.65 | -0.17% | 13,297 |
| Aug 5, 2026 | 60.88 | 60.88 | 60.15 | 60.15 | 59.75 | -0.37% | 14,369 |
| Aug 4, 2026 | 60.23 | 60.46 | 59.84 | 60.37 | 59.97 | 1.11% | 26,737 |
| Aug 3, 2026 | 59.70 | 59.80 | 59.39 | 59.71 | 59.31 | 0.85% | 22,466 |
| Jul 31, 2026 | 59.52 | 59.89 | 59.12 | 59.73 | 58.81 | 0.91% | 14,673 |
| Jul 30, 2026 | 59.40 | 59.40 | 58.84 | 59.19 | 58.28 | 1.02% | 29,732 |
| Jul 29, 2026 | 59.06 | 59.35 | 58.59 | 58.59 | 57.69 | -1.01% | 15,997 |
| Jul 28, 2026 | 58.93 | 59.27 | 58.93 | 59.19 | 58.28 | 0.30% | 17,539 |
| Jul 27, 2026 | 59.33 | 59.39 | 58.81 | 59.01 | 58.10 | -0.02% | 10,905 |
| Jul 24, 2026 | 58.95 | 59.22 | 58.90 | 59.02 | 58.11 | -0.02% | 18,350 |
| Jul 23, 2026 | 58.77 | 59.30 | 58.77 | 59.03 | 58.12 | -0.99% | 12,979 |
| Jul 22, 2026 | 59.66 | 59.73 | 59.62 | 59.62 | 58.70 | -0.15% | 7,841 |
| Jul 21, 2026 | 59.82 | 59.82 | 59.50 | 59.71 | 58.79 | 0.59% | 9,693 |
| Jul 20, 2026 | 59.53 | 59.58 | 59.35 | 59.36 | 58.44 | -0.13% | 8,744 |
| Jul 17, 2026 | 59.35 | 59.53 | 59.17 | 59.44 | 58.52 | -0.60% | 27,864 |
| Jul 16, 2026 | 59.75 | 59.95 | 59.68 | 59.80 | 58.88 | 0.09% | 11,896 |
| Jul 15, 2026 | 59.68 | 59.80 | 59.57 | 59.75 | 58.82 | 0.09% | 41,730 |
| Jul 14, 2026 | 59.47 | 59.69 | 59.46 | 59.69 | 58.77 | 0.44% | 15,901 |
| Jul 13, 2026 | 59.61 | 59.61 | 59.39 | 59.43 | 58.51 | -0.37% | 18,867 |
| Jul 10, 2026 | 59.13 | 59.65 | 59.13 | 59.65 | 58.73 | 0.39% | 15,163 |
| Jul 9, 2026 | 59.46 | 59.46 | 59.10 | 59.42 | 58.50 | 0.61% | 14,568 |
| Jul 8, 2026 | 58.95 | 59.06 | 58.62 | 59.06 | 58.15 | 0.15% | 6,434 |
| Jul 7, 2026 | 59.00 | 59.08 | 58.84 | 58.97 | 58.06 | -0.32% | 11,764 |
| Jul 6, 2026 | 59.27 | 59.27 | 58.96 | 59.16 | 58.25 | 0.54% | 25,359 |
| Jul 2, 2026 | 59.16 | 59.16 | 58.53 | 58.84 | 57.93 | -0.05% | 30,784 |
| Jul 1, 2026 | 58.51 | 59.14 | 58.51 | 58.87 | 57.96 | 0.04% | 37,927 |
| Jun 30, 2026 | 58.76 | 59.22 | 58.76 | 59.17 | 57.94 | 0.85% | 35,426 |