Natixis ETF Trust - Natix... (GQI)
AMEX: GQI
· Real-Time Price · USD
55.63
-0.18 (-0.33%)
At close: Oct 03, 2025, 3:59 PM
55.61
-0.04%
After-hours: Oct 03, 2025, 06:24 PM EDT
GQI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 55.68 | 55.86 | 55.65 | 55.81 | 55.81 | 0.13% | 5,744 |
| Oct 1, 2025 | 55.67 | 55.79 | 55.40 | 55.74 | 55.74 | -0.55% | 8,700 |
| Sep 30, 2025 | 56.05 | 56.05 | 55.71 | 56.05 | 55.71 | 0.41% | 7,630 |
| Sep 29, 2025 | 55.89 | 55.99 | 55.76 | 55.82 | 55.48 | 0.04% | 12,812 |
| Sep 26, 2025 | 55.75 | 55.81 | 55.54 | 55.80 | 55.46 | 0.63% | 6,040 |
| Sep 25, 2025 | 55.49 | 55.49 | 55.39 | 55.45 | 55.11 | -0.27% | 9,802 |
| Sep 24, 2025 | 55.73 | 55.81 | 55.52 | 55.60 | 55.26 | -0.02% | 8,512 |
| Sep 23, 2025 | 55.87 | 55.87 | 55.58 | 55.61 | 55.27 | -0.45% | 5,400 |
| Sep 22, 2025 | 55.79 | 55.89 | 55.60 | 55.86 | 55.51 | 0.23% | 8,600 |
| Sep 19, 2025 | 55.66 | 55.75 | 55.50 | 55.73 | 55.39 | 0.02% | 9,700 |
| Sep 18, 2025 | 55.62 | 55.84 | 55.62 | 55.72 | 55.38 | 0.63% | 8,248 |
| Sep 17, 2025 | 55.69 | 55.69 | 55.18 | 55.37 | 55.03 | -0.20% | 6,400 |
| Sep 16, 2025 | 55.57 | 55.57 | 55.44 | 55.48 | 55.14 | -0.09% | 4,500 |
| Sep 15, 2025 | 55.51 | 55.59 | 55.51 | 55.53 | 55.19 | 0.38% | 8,600 |
| Sep 12, 2025 | 55.57 | 55.57 | 55.26 | 55.32 | 54.98 | -0.16% | 2,700 |
| Sep 11, 2025 | 55.25 | 55.43 | 55.25 | 55.41 | 55.07 | 0.64% | 15,002 |
| Sep 10, 2025 | 55.04 | 55.19 | 54.94 | 55.06 | 54.72 | -0.18% | 101,043 |
| Sep 9, 2025 | 54.99 | 55.16 | 54.97 | 55.16 | 54.82 | 0.35% | 16,543 |
| Sep 8, 2025 | 55.08 | 55.08 | 54.94 | 54.97 | 54.64 | 0.46% | 4,814 |
| Sep 5, 2025 | 54.88 | 54.88 | 54.54 | 54.72 | 54.39 | -0.60% | 7,300 |
Page 1 of 23