Natixis Gateway Quality Income ETF (GQI)
55.01
+0.26
(+0.47%)
USD |
NYSEARCA |
Nov 21, 16:00
55.06
+0.05
(+0.09%)
After-Hours: 20:00
GQI Price: 55.01 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 54.72 | 55.06 | 54.72 | 55.01 | 9085.00 |
| Nov 20, 2024 | 54.45 | 54.75 | 54.40 | 54.75 | 8082.00 |
| Nov 19, 2024 | 54.53 | 54.97 | 54.53 | 54.88 | 40659.00 |
| Nov 18, 2024 | 54.62 | 54.78 | 54.62 | 54.69 | 6140.00 |
| Nov 15, 2024 | 54.58 | 55.08 | 54.26 | 54.34 | 11941.00 |
| Nov 14, 2024 | 55.16 | 55.84 | 54.99 | 55.04 | 3287.00 |
| Nov 13, 2024 | 55.31 | 55.47 | 55.30 | 55.32 | 12636.00 |
| Nov 12, 2024 | 55.30 | 55.36 | 55.07 | 55.24 | 55317.00 |
| Nov 11, 2024 | 55.26 | 55.32 | 55.13 | 55.16 | 15079.00 |
| Nov 08, 2024 | 55.00 | 55.35 | 55.00 | 55.23 | 80239.00 |
| Nov 07, 2024 | 55.04 | 55.25 | 54.98 | 55.23 | 61408.00 |
| Nov 06, 2024 | 55.18 | 55.18 | 54.46 | 54.91 | 23731.00 |
| Nov 05, 2024 | 53.58 | 53.70 | 53.58 | 53.70 | 2440.00 |
| Nov 04, 2024 | 52.73 | 53.40 | 52.73 | 53.15 | 22581.00 |
| Nov 01, 2024 | 53.56 | 53.56 | 53.22 | 53.23 | 2316.00 |
| Oct 31, 2024 | 53.39 | 53.42 | 53.18 | 53.18 | 16405.00 |
| Oct 30, 2024 | 54.14 | 54.24 | 54.00 | 54.00 | 4531.00 |
| Oct 29, 2024 | 53.80 | 54.21 | 53.78 | 54.12 | 6941.00 |
| Oct 28, 2024 | 54.22 | 54.23 | 54.08 | 54.08 | 2509.00 |
| Oct 25, 2024 | 54.63 | 54.63 | 53.96 | 53.96 | 1927.00 |
| Oct 24, 2024 | 53.79 | 53.91 | 53.79 | 53.87 | 7541.00 |
| Oct 23, 2024 | 53.94 | 53.94 | 53.36 | 53.54 | 19219.00 |
| Oct 22, 2024 | 53.85 | 54.14 | 53.85 | 54.08 | 5078.00 |
| Oct 21, 2024 | 54.10 | 54.10 | 53.97 | 54.02 | 3994.00 |
| Oct 18, 2024 | 54.75 | 54.75 | 54.03 | 54.21 | 14160.00 |
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
55.32
Maximum
Nov 13 2024
52.84
Average
52.93
Median