Northern Trust Global Quality Real Estate ETF (GQRE)
NYSEARCA: GQRE · Real-Time Price · USD
60.36
-0.12 (-0.19%)
Sep 24, 2026, 11:04 AM EDT - Market open
GQRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 60.51 | 60.51 | 60.50 | 60.48 | - | - | 431 |
| Sep 23, 2026 | 60.96 | 60.96 | 60.42 | 60.48 | 60.48 | -1.15% | 49,633 |
| Sep 22, 2026 | 61.20 | 61.32 | 61.00 | 61.18 | 61.18 | 0.04% | 18,434 |
| Sep 21, 2026 | 60.88 | 61.16 | 60.88 | 61.16 | 61.16 | 0.88% | 34,453 |
| Sep 18, 2026 | 60.67 | 60.82 | 60.58 | 60.62 | 60.62 | -0.95% | 60,382 |
| Sep 17, 2026 | 61.72 | 61.76 | 61.59 | 61.63 | 61.20 | 0.48% | 6,364 |
| Sep 16, 2026 | 61.85 | 62.05 | 61.06 | 61.33 | 60.91 | -0.56% | 21,436 |
| Sep 15, 2026 | 61.84 | 61.90 | 61.60 | 61.67 | 61.25 | -0.66% | 709,622 |
| Sep 14, 2026 | 62.31 | 62.31 | 61.84 | 62.09 | 61.66 | -0.10% | 14,103 |
| Sep 11, 2026 | 62.38 | 62.38 | 62.03 | 62.15 | 61.72 | 0.07% | 7,419 |
| Sep 10, 2026 | 62.37 | 62.50 | 61.87 | 62.10 | 61.67 | -0.81% | 14,437 |
| Sep 9, 2026 | 62.99 | 62.99 | 62.49 | 62.61 | 62.18 | -0.78% | 4,772 |
| Sep 8, 2026 | 62.99 | 63.30 | 62.99 | 63.10 | 62.66 | -0.25% | 7,176 |
| Sep 4, 2026 | 63.26 | 63.63 | 63.26 | 63.26 | 62.82 | -0.20% | 18,111 |
| Sep 3, 2026 | 63.20 | 63.42 | 63.10 | 63.38 | 62.95 | 0.66% | 26,676 |
| Sep 2, 2026 | 63.18 | 63.18 | 62.88 | 62.96 | 62.53 | 0.05% | 19,457 |
| Sep 1, 2026 | 63.02 | 63.28 | 62.93 | 62.93 | 62.50 | -0.41% | 7,433 |
| Aug 31, 2026 | 63.36 | 63.36 | 62.91 | 63.19 | 62.76 | -0.76% | 2,776 |
| Aug 28, 2026 | 63.97 | 63.97 | 63.67 | 63.68 | 63.24 | -0.56% | 4,863 |
| Aug 27, 2026 | 64.33 | 64.33 | 63.98 | 64.03 | 63.59 | -0.91% | 9,808 |
| Aug 26, 2026 | 64.85 | 64.85 | 64.59 | 64.62 | 64.18 | -0.42% | 13,069 |
| Aug 25, 2026 | 64.92 | 64.94 | 64.65 | 64.90 | 64.45 | 0.22% | 7,977 |
| Aug 24, 2026 | 64.57 | 64.88 | 64.50 | 64.76 | 64.31 | 0.57% | 18,165 |
| Aug 21, 2026 | 64.66 | 64.66 | 64.30 | 64.39 | 63.95 | -0.30% | 7,964 |
| Aug 20, 2026 | 64.34 | 64.74 | 64.34 | 64.58 | 64.14 | 0.38% | 4,783 |
| Aug 19, 2026 | 64.28 | 64.34 | 64.10 | 64.34 | 63.89 | 1.11% | 4,512 |
| Aug 18, 2026 | 64.05 | 64.15 | 63.63 | 63.63 | 63.19 | -0.79% | 5,791 |
| Aug 17, 2026 | 64.01 | 64.13 | 64.01 | 64.13 | 63.69 | -0.63% | 8,748 |
| Aug 14, 2026 | 64.55 | 64.66 | 64.50 | 64.54 | 64.10 | -0.02% | 4,245 |
| Aug 13, 2026 | 64.54 | 64.57 | 64.29 | 64.56 | 64.11 | 0.73% | 3,453 |
| Aug 12, 2026 | 63.87 | 64.12 | 63.78 | 64.09 | 63.65 | 0.77% | 5,123 |
| Aug 11, 2026 | 63.94 | 63.94 | 63.60 | 63.60 | 63.16 | -0.45% | 5,136 |
| Aug 10, 2026 | 64.25 | 64.25 | 63.74 | 63.88 | 63.44 | -1.33% | 16,996 |
| Aug 7, 2026 | 64.50 | 64.95 | 64.50 | 64.74 | 64.30 | 0.53% | 2,047 |
| Aug 6, 2026 | 65.18 | 65.18 | 64.37 | 64.40 | 63.96 | -1.18% | 3,620 |
| Aug 5, 2026 | 65.20 | 65.21 | 65.04 | 65.17 | 64.72 | -0.08% | 7,462 |
| Aug 4, 2026 | 65.45 | 65.45 | 65.00 | 65.22 | 64.77 | -0.25% | 42,938 |
| Aug 3, 2026 | 65.38 | 65.38 | 65.17 | 65.38 | 64.93 | -0.16% | 3,970 |
| Jul 31, 2026 | 65.88 | 65.88 | 65.46 | 65.49 | 65.04 | -0.89% | 8,370 |
| Jul 30, 2026 | 66.86 | 66.86 | 65.73 | 66.07 | 65.62 | -0.50% | 13,268 |
| Jul 29, 2026 | 66.46 | 66.64 | 66.30 | 66.40 | 65.95 | -0.39% | 8,677 |
| Jul 28, 2026 | 66.72 | 67.00 | 66.53 | 66.67 | 66.21 | 0.53% | 18,808 |
| Jul 27, 2026 | 66.52 | 66.52 | 66.25 | 66.32 | 65.86 | -0.24% | 7,735 |
| Jul 24, 2026 | 66.35 | 66.58 | 66.35 | 66.48 | 66.02 | 1.58% | 6,100 |
| Jul 23, 2026 | 65.67 | 65.84 | 65.33 | 65.44 | 64.99 | -0.55% | 31,484 |
| Jul 22, 2026 | 66.20 | 66.20 | 65.80 | 65.80 | 65.35 | -0.16% | 12,806 |
| Jul 21, 2026 | 65.89 | 66.17 | 65.89 | 65.90 | 65.45 | 0.12% | 6,404 |
| Jul 20, 2026 | 67.49 | 67.49 | 65.70 | 65.82 | 65.37 | -0.59% | 6,236 |
| Jul 17, 2026 | 66.43 | 66.52 | 66.01 | 66.21 | 65.76 | 0.07% | 3,378 |
| Jul 16, 2026 | 65.09 | 66.17 | 65.09 | 66.17 | 65.71 | 1.73% | 2,982 |