GQG US Equity ETF (GQGU)
AMEX: GQGU
· Real-Time Price · USD
25.17
-0.08 (-0.32%)
At close: Oct 01, 2025, 3:23 PM
GQGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.18 | 25.25 | 25.15 | 25.25 | n/a | 0.76% | 2,883 |
| Sep 29, 2025 | 25.05 | 25.08 | 24.96 | 25.06 | n/a | -0.20% | 126,012 |
| Sep 26, 2025 | 25.05 | 25.12 | 25.02 | 25.11 | 25.11 | 0.72% | 108,836 |
| Sep 25, 2025 | 25.12 | 25.14 | 24.92 | 24.93 | 24.93 | -0.20% | 151,000 |
| Sep 24, 2025 | 24.90 | 24.99 | 24.90 | 24.98 | 24.98 | 0.32% | 27,919 |
| Sep 23, 2025 | 24.77 | 24.91 | 24.77 | 24.90 | 24.90 | 0.44% | 147,848 |
| Sep 22, 2025 | 24.84 | 24.84 | 24.70 | 24.79 | 24.79 | -0.36% | 56,105 |
| Sep 19, 2025 | 25.02 | 25.02 | 24.83 | 24.88 | 24.88 | 0.04% | 11,510 |
| Sep 18, 2025 | 24.94 | 25.41 | 24.85 | 24.87 | 24.87 | -0.52% | 45,000 |
| Sep 17, 2025 | 24.96 | 25.09 | 24.96 | 25.00 | 25.00 | 0.52% | 14,100 |
| Sep 16, 2025 | 25.01 | 25.01 | 24.87 | 24.87 | 24.87 | -0.40% | 11,500 |
| Sep 15, 2025 | 25.19 | 25.19 | 24.96 | 24.97 | 24.97 | -0.68% | 13,600 |
| Sep 12, 2025 | 25.18 | 25.19 | 25.11 | 25.14 | 25.14 | -0.16% | 24,000 |
| Sep 11, 2025 | 25.07 | 25.19 | 25.01 | 25.18 | 25.18 | 0.80% | 2,509,805 |
| Sep 10, 2025 | 24.98 | 25.52 | 24.88 | 24.98 | 24.98 | -0.04% | 159,926 |
| Sep 9, 2025 | 24.88 | 25.04 | 24.88 | 24.99 | 24.99 | 0.44% | 70,400 |
| Sep 8, 2025 | 24.96 | 24.96 | 24.81 | 24.88 | 24.88 | -0.60% | 89,800 |
| Sep 5, 2025 | 25.19 | 25.19 | 24.95 | 25.03 | 25.03 | -0.60% | 101,400 |
| Sep 4, 2025 | 25.28 | 25.28 | 25.14 | 25.18 | 25.18 | 0.24% | 28,000 |
| Sep 3, 2025 | 25.06 | 25.12 | 25.01 | 25.12 | 25.12 | -0.36% | 3,025 |
Page 1 of 3