Natixis ETF Trust - Natix... (GQI)
AMEX: GQI
· Real-Time Price · USD
55.30
-0.11 (-0.20%)
At close: Sep 12, 2025, 3:42 PM
55.32
0.04%
After-hours: Sep 12, 2025, 05:29 PM EDT
GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 55.57 | 55.57 | 55.26 | 55.32 | 55.32 | -0.16% | 2,653 |
| Sep 11, 2025 | 55.25 | 55.43 | 55.25 | 55.41 | 55.41 | 0.64% | 15,002 |
| Sep 10, 2025 | 55.04 | 55.19 | 54.94 | 55.06 | 55.06 | -0.18% | 101,043 |
| Sep 9, 2025 | 54.99 | 55.16 | 54.97 | 55.16 | 55.16 | 0.35% | 16,543 |
| Sep 8, 2025 | 55.08 | 55.08 | 54.94 | 54.97 | 54.97 | 0.46% | 4,814 |
| Sep 5, 2025 | 54.88 | 54.88 | 54.54 | 54.72 | 54.72 | -0.60% | 7,300 |
| Sep 4, 2025 | 54.90 | 55.05 | 54.68 | 55.05 | 55.05 | 0.70% | 11,400 |
| Sep 3, 2025 | 54.18 | 54.67 | 54.18 | 54.67 | 54.67 | 0.85% | 10,849 |
| Sep 2, 2025 | 53.99 | 54.22 | 53.78 | 54.21 | 54.21 | -0.84% | 11,400 |
| Aug 29, 2025 | 54.76 | 54.76 | 54.62 | 54.67 | 54.30 | -0.67% | 7,433 |
| Aug 28, 2025 | 54.84 | 55.07 | 54.78 | 55.04 | 54.66 | 0.18% | 9,900 |
| Aug 27, 2025 | 54.84 | 54.94 | 54.79 | 54.94 | 54.56 | 0.20% | 7,922 |
| Aug 26, 2025 | 55.00 | 55.00 | 54.68 | 54.83 | 54.46 | 0.05% | 7,400 |
| Aug 25, 2025 | 54.63 | 54.87 | 54.63 | 54.80 | 54.42 | -0.05% | 9,220 |
| Aug 22, 2025 | 54.49 | 54.98 | 54.49 | 54.83 | 54.46 | 1.22% | 16,300 |
| Aug 21, 2025 | 54.28 | 54.28 | 54.03 | 54.17 | 53.80 | -0.37% | 4,600 |
| Aug 20, 2025 | 54.48 | 54.50 | 54.00 | 54.37 | 54.00 | -0.18% | 9,300 |
| Aug 19, 2025 | 54.43 | 54.75 | 54.37 | 54.47 | 54.10 | -0.31% | 16,534 |
| Aug 18, 2025 | 54.63 | 54.67 | 54.56 | 54.64 | 54.27 | -0.02% | 6,344 |
| Aug 15, 2025 | 54.86 | 54.86 | 54.65 | 54.65 | 54.27 | -0.64% | 5,700 |