GQG US Equity ETF (GQGU)
AMEX: GQGU
· Real-Time Price · USD
25.69
0.24 (0.94%)
At close: Aug 20, 2025, 3:42 PM
25.64
-0.21%
After-hours: Aug 20, 2025, 05:48 PM EDT
GQGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.61 | 25.71 | 25.61 | 25.64 | 25.64 | 0.75% | 20,160 |
| Aug 19, 2025 | 25.21 | 25.45 | 25.21 | 25.45 | 25.45 | 0.87% | 16,733 |
| Aug 18, 2025 | 25.25 | 25.28 | 25.18 | 25.23 | 25.23 | -0.20% | 14,500 |
| Aug 15, 2025 | 25.31 | 25.33 | 25.20 | 25.28 | 25.28 | 0.20% | 136,900 |
| Aug 14, 2025 | 25.22 | 25.25 | 25.15 | 25.23 | 25.23 | 0.16% | 65,700 |
| Aug 13, 2025 | 25.13 | 25.19 | 25.12 | 25.19 | 25.19 | 0.32% | 10,238 |
| Aug 12, 2025 | 25.63 | 25.63 | 25.03 | 25.11 | 25.11 | 0.04% | 11,012 |
| Aug 11, 2025 | 25.18 | 25.18 | 25.04 | 25.10 | 25.10 | 0.12% | 2,407 |
| Aug 8, 2025 | 25.11 | 25.12 | 25.04 | 25.07 | 25.07 | 0.56% | 13,600 |
| Aug 7, 2025 | 24.94 | 24.96 | 24.88 | 24.93 | 24.93 | 0.16% | 9,700 |
| Aug 6, 2025 | 25.04 | 25.04 | 24.89 | 24.89 | 24.89 | 0.28% | 23,419 |
| Aug 5, 2025 | 24.92 | 24.94 | 24.81 | 24.82 | 24.82 | -0.32% | 203,900 |
| Aug 4, 2025 | 24.82 | 24.90 | 24.82 | 24.90 | 24.90 | 0.73% | 30,142 |
| Aug 1, 2025 | 24.77 | 24.77 | 24.67 | 24.72 | 24.72 | -0.16% | 75,800 |
| Jul 31, 2025 | 24.80 | 24.96 | 24.76 | 24.76 | 24.76 | 0.04% | 68,700 |
| Jul 30, 2025 | 24.81 | 24.85 | 24.68 | 24.75 | 24.75 | 0.24% | 50,506 |
| Jul 29, 2025 | 24.63 | 24.79 | 24.63 | 24.69 | 24.69 | 0.45% | 7,800 |
| Jul 28, 2025 | 24.75 | 24.76 | 24.55 | 24.58 | 24.58 | -1.40% | 6,833 |
| Jul 25, 2025 | 24.90 | 24.95 | 24.87 | 24.93 | 24.93 | 0.28% | 4,503 |
| Jul 24, 2025 | 24.88 | 24.88 | 24.83 | 24.86 | 24.86 | -0.32% | 48,800 |