Natixis Gateway Quality Income ETF (GQI)
53.97
+0.16
(+0.30%)
USD |
NYSEARCA |
Jun 25, 16:00
GQI Price: 53.97 for June 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 25, 2024 | 53.89 | 54.02 | 53.81 | 53.97 | 8534.00 |
Jun 24, 2024 | 54.02 | 54.05 | 53.75 | 53.81 | 5144.00 |
Jun 21, 2024 | 53.90 | 54.05 | 53.87 | 53.93 | 3673.00 |
Jun 20, 2024 | 54.43 | 54.43 | 53.90 | 53.94 | 5561.00 |
Jun 18, 2024 | 54.25 | 54.25 | 54.04 | 54.07 | 2420.00 |
Jun 17, 2024 | 53.73 | 54.11 | 53.73 | 54.07 | 3673.00 |
Jun 14, 2024 | 53.65 | 53.68 | 53.61 | 53.61 | 2314.00 |
Jun 13, 2024 | 53.47 | 53.68 | 53.47 | 53.65 | 1102.00 |
Jun 12, 2024 | 53.67 | 53.67 | 53.48 | 53.55 | 1620.00 |
Jun 11, 2024 | 52.96 | 53.29 | 52.86 | 53.29 | 5570.00 |
Jun 10, 2024 | 52.80 | 52.96 | 52.77 | 52.96 | 3621.00 |
Jun 07, 2024 | 52.91 | 52.95 | 52.80 | 52.80 | 8545.00 |
Jun 06, 2024 | 53.01 | 53.01 | 52.82 | 52.84 | 3692.00 |
Jun 05, 2024 | 52.60 | 52.91 | 52.60 | 52.85 | 9936.00 |
Jun 04, 2024 | 52.36 | 52.48 | 52.22 | 52.39 | 42565.00 |
Jun 03, 2024 | 52.52 | 52.52 | 51.88 | 52.22 | 2308.00 |
May 31, 2024 | 52.12 | 52.52 | 52.07 | 52.52 | 2021.00 |
May 30, 2024 | 52.35 | 52.39 | 52.13 | 52.17 | 1589.00 |
May 29, 2024 | 52.61 | 52.70 | 52.58 | 52.60 | 4770.00 |
May 28, 2024 | 52.83 | 52.83 | 52.75 | 52.76 | 3094.00 |
May 24, 2024 | 52.75 | 52.79 | 52.64 | 52.76 | 1862.00 |
May 23, 2024 | 52.96 | 52.96 | 52.43 | 52.62 | 12357.00 |
May 22, 2024 | 52.50 | 52.65 | 52.34 | 52.45 | 11840.00 |
May 21, 2024 | 52.74 | 52.75 | 52.58 | 52.73 | 11107.00 |
May 20, 2024 | 52.86 | 52.86 | 52.61 | 52.80 | 3857.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
50.03
Minimum
Jan 04 2024
54.07
Maximum
Jun 18 2024
52.23
Average
52.39
Median
Jun 04 2024