Skip to content

Subscriptions are live.

Plans
Logo
Start Free

GQGU Historical Prices

GQG US Equity ETF · daily open, high, low, close & volume

Trading days
250
Period high
27.51
Period low
23.73
Period change
+4.07%
DateOpenHighLowCloseChangeVolume
Oct 29, 202625.1525.1924.9625.06-1.65%532,324
Oct 28, 202625.4625.5225.3325.48+0.59%352,583
Oct 27, 202625.0525.4125.0525.33+1.44%323,357
Oct 26, 202624.7725.1024.7224.97+1.13%387,774
Oct 23, 202624.5524.8624.5024.69+0.00%570,736
Oct 22, 202625.1025.1524.5724.69-3.48%920,164
Oct 21, 202625.5825.6625.4025.58+1.11%381,510
Oct 20, 202625.1725.5225.0225.30-0.35%530,911
Oct 19, 202625.3425.6325.3425.39+1.16%295,722
Oct 16, 202625.6325.6324.9925.10-2.45%525,782
Oct 15, 202625.4925.7525.2225.73-0.48%769,985
Oct 14, 202626.2826.3325.7725.86-2.69%359,601
Oct 13, 202626.5226.6326.4226.57-0.34%328,034
Oct 12, 202626.8426.8426.6126.66-0.71%603,523
Oct 9, 202626.7426.8626.6426.85+1.05%342,700
Oct 8, 202626.8226.9426.4726.57-1.48%878,697
Oct 7, 202626.8326.9826.7626.97-0.33%448,562
Oct 6, 202627.0027.1727.0027.06+0.82%904,449
Oct 5, 202626.8326.9326.8126.84+0.21%514,408
Oct 2, 202626.8026.9526.7526.79+1.19%1,253,815
Oct 1, 202626.4526.5526.2026.47+0.19%4,428,210
Sep 30, 202626.4626.6726.4226.42+0.19%323,389
Sep 29, 202626.5326.5326.3226.37+0.00%171,369
Sep 28, 202626.5126.5226.2526.37-1.01%3,065,741
Sep 25, 202626.5126.7026.4526.64+0.57%858,913
Sep 24, 202626.1326.5126.1326.49+0.23%678,334
Sep 23, 202626.6926.6926.3626.43-0.79%102,917
Sep 22, 202626.5726.6926.5326.64+0.11%160,422
Sep 21, 202626.3026.6626.2526.61+2.07%62,429
Sep 18, 202626.0526.0825.9126.07+0.39%62,801
Sep 17, 202625.8626.0225.8625.97+1.72%117,084
Sep 16, 202625.6925.8225.3325.53+0.08%233,632
Sep 15, 202625.7225.7225.4725.51-0.66%123,094
Sep 14, 202625.6725.8325.5425.68-1.72%473,869
Sep 11, 202626.0826.2326.0826.13+1.12%103,662
Sep 10, 202625.9025.9725.8225.84-1.26%55,802
Sep 9, 202626.2226.2726.1326.17-0.61%206,435
Sep 8, 202626.3226.4526.2226.33+0.23%85,012
Sep 4, 202626.2926.3326.1726.27+0.27%164,635
Sep 3, 202626.0026.2425.9826.20+1.59%87,429
Sep 2, 202625.7325.8225.6325.79-0.73%292,983
Aug 31, 202626.0226.0225.9325.98-0.54%113,656
Aug 28, 202626.1526.3626.0926.12-0.32%120,022
Aug 27, 202626.1626.2326.1126.20+0.60%236,509
Aug 26, 202625.9826.0925.9826.05+0.04%152,962
Aug 25, 202626.0526.0525.9226.04+0.49%55,971
Aug 24, 202625.9225.9725.8425.91-0.57%419,526
Aug 21, 202626.0826.1426.0126.06+0.27%39,826
Aug 20, 202626.1426.1925.9825.99-0.65%139,123
Aug 19, 202626.3526.3526.1326.16-0.80%1,124,567
Aug 18, 202626.4526.5026.3426.37-0.94%177,853
Aug 17, 202626.7326.7526.6226.62-0.45%58,772
Aug 14, 202626.7626.8326.7326.74-0.22%96,537
Aug 13, 202626.7126.9126.7126.80+0.60%136,199
Aug 12, 202626.6626.6826.6026.64+0.04%116,894
Aug 11, 202626.7926.8026.6226.63-0.89%372,714
Aug 10, 202626.8026.9426.8026.87+0.34%158,041
Aug 7, 202626.6926.7926.6526.78+0.30%87,839
Aug 6, 202626.7026.7526.6526.70+0.23%106,156
Aug 5, 202626.8626.9026.6226.64-0.22%105,739
Aug 4, 202626.4126.7926.4126.70+0.64%96,699
Aug 3, 202626.3726.5526.3526.53+1.18%87,340
Jul 31, 202625.9926.2825.9526.22+0.85%79,847
Jul 30, 202625.8526.0425.8126.00+0.23%74,077
Jul 29, 202626.2526.2525.9125.94-0.77%63,304
Jul 28, 202626.0526.1826.0526.14+0.73%137,306
Jul 27, 202626.0526.0525.9025.95-0.15%140,753
Jul 24, 202625.8326.0925.8325.99+0.31%436,652
Jul 23, 202625.9625.9925.8225.91-0.73%184,858
Jul 22, 202626.1026.1826.0726.10+0.27%178,783
Jul 21, 202625.9726.0525.9726.03+0.31%97,257
Jul 20, 202625.9126.0225.9125.95+0.04%159,724
Jul 17, 202625.8926.0225.8825.94-0.08%154,171
Jul 16, 202625.9326.0425.8925.96+0.04%43,380
Jul 15, 202625.9326.0025.8825.95-0.23%111,150
Jul 14, 202626.0826.0825.9926.01-0.15%46,724
Jul 13, 202626.0126.1526.0126.05+0.29%142,021
Jul 10, 202625.8925.9825.8025.98+0.60%122,791
Jul 9, 202625.8325.8625.7925.82-0.35%67,659
Jul 8, 202625.9725.9925.8925.91-0.27%205,363
Jul 7, 202625.9526.1425.9525.98+0.81%76,608
Jul 6, 202625.8125.8125.6725.77-0.57%253,929
Jul 2, 202625.6025.9225.6025.92+1.96%43,522
Jul 1, 202625.3725.5225.3425.42+0.07%214,804
Jun 30, 202625.8325.8325.4025.40-1.66%44,759
Jun 29, 202625.9325.9325.6825.83-0.62%67,819
Jun 26, 202625.8125.9925.8125.99+1.17%128,761
Jun 25, 202625.7225.9025.6425.69+0.11%95,943
Jun 24, 202625.7225.7325.5425.66-0.30%101,525
Jun 23, 202625.4425.7425.4425.74+1.90%159,902
Jun 22, 202625.1425.3925.1425.26+0.48%100,715
Jun 18, 202625.2225.2725.0925.14-0.95%110,928
Jun 17, 202625.7525.7525.3325.38-1.81%62,371
Jun 16, 202625.8925.9825.7625.85+0.04%65,229
Jun 15, 202625.8325.9925.8325.84-1.07%110,897
Jun 12, 202625.8826.1225.8726.12+0.93%53,571
Jun 11, 202626.2126.2825.8825.88-1.30%48,696
Jun 10, 202626.0526.3726.0526.22+0.94%111,466
Jun 9, 202625.9225.9825.8425.98-0.29%143,078
Jun 8, 202626.1926.2226.0126.05-0.69%146,763
Jun 5, 202626.3426.4026.1826.23+0.38%60,243
Jun 4, 202626.4126.5226.1126.13-0.15%95,313
Jun 3, 202626.3726.3726.1426.17-1.06%128,458
Jun 2, 202626.2426.4726.2126.45-0.41%82,654
Jun 1, 202626.4826.7026.4826.56+0.84%115,383
May 29, 202626.2126.3826.1126.34+0.34%119,706
May 28, 202626.4226.4626.2526.25+0.04%87,254
May 27, 202626.1326.4026.1326.24-0.23%134,032
May 26, 202626.5326.5726.2726.30-1.42%87,551
May 22, 202626.6626.7426.5326.68+0.49%59,197
May 21, 202626.6026.6426.4626.55-0.41%124,434
May 20, 202626.8026.8126.6126.66-0.97%252,461
May 19, 202626.9027.0326.8826.92+0.64%366,749
May 18, 202626.4426.7526.4326.75+1.46%133,597
May 15, 202626.4626.4926.3526.36+0.29%93,488
May 14, 202626.1626.3226.1526.29+0.57%106,346
May 13, 202626.1326.1926.0226.14-0.42%76,018
May 12, 202626.0426.3626.0126.25+0.69%132,672
May 11, 202625.9826.0925.9726.07+0.77%95,286
May 8, 202625.9625.9625.8425.87-0.88%92,328
May 7, 202626.1226.1526.0026.10-0.20%82,750
May 6, 202626.3726.3726.1426.15-1.61%43,368
May 5, 202626.6426.6726.4926.58-0.11%79,332
May 4, 202626.5626.7426.4726.61+0.30%969,201
May 1, 202626.7426.7426.5326.53-0.56%831,525
Apr 30, 202626.5526.7026.5326.68+1.06%52,650
Apr 29, 202626.3726.4826.2726.40-0.11%129,582
Apr 28, 202626.4226.5326.3126.43+1.30%71,835
Apr 27, 202626.1826.3326.0926.09-0.23%147,328
Apr 24, 202626.2526.2926.1026.15-1.06%93,813
Apr 23, 202626.1326.4826.1326.43+1.46%51,338
Apr 22, 202625.9526.0925.9526.05+0.29%42,118
Apr 21, 202626.1126.1125.9425.98-0.29%49,420
Apr 20, 202626.1626.2626.0226.05-0.19%70,768
Apr 17, 202625.8926.1125.8226.10-0.51%171,100
Apr 16, 202625.9126.2525.9126.23+0.94%70,963
Apr 15, 202626.0726.1125.9325.99-0.54%53,250
Apr 14, 202626.1326.1525.9826.13-0.91%76,149
Apr 13, 202626.4926.4926.2426.37-0.23%74,677
Apr 10, 202626.7326.7326.4026.43-1.16%63,130
Apr 9, 202626.7126.8726.7026.74+0.15%48,665
Apr 8, 202626.3526.7026.1026.70-0.19%97,409
Apr 7, 202626.7926.9426.7126.75-0.30%73,769
Apr 6, 202626.7626.8326.6626.83+0.26%72,303
Apr 2, 202626.8226.8926.6826.76+0.75%405,075
Apr 1, 202626.8026.8026.4626.56-1.30%132,713
Mar 31, 202627.1127.1126.7226.91-0.22%88,578
Mar 30, 202626.9827.1326.9226.97+0.78%78,919
Mar 27, 202626.8126.9826.7326.76+0.07%91,613
Mar 26, 202626.7126.8526.6426.74+0.51%1,231,084
Mar 25, 202626.7126.7126.5826.61-0.02%47,716
Mar 24, 202626.4826.8226.4826.61+0.53%658,707
Mar 23, 202626.3526.5826.3526.47+0.34%67,712
Mar 20, 202626.6226.6326.3326.38-0.49%165,262
Mar 19, 202626.6026.6526.4326.51-0.04%220,457
Mar 18, 202626.7826.7826.5226.52-1.52%66,876
Mar 17, 202627.2127.2126.9026.93-0.42%55,577
Mar 16, 202627.1127.1327.0327.04+0.19%36,146
Mar 13, 202626.9227.1226.9226.99+0.65%46,721
Mar 12, 202626.5026.9226.5026.82+1.03%46,756
Mar 11, 202626.6826.6826.4526.55-0.62%19,546
Mar 10, 202626.6826.8726.6126.71-0.52%72,647
Mar 9, 202626.7726.9126.6626.85-0.32%2,139,648
Mar 6, 202626.8326.9526.6826.94-0.08%144,838
Mar 5, 202627.0327.0726.8226.96-0.88%52,471
Mar 4, 202627.0727.2226.9427.20+0.02%85,180
Mar 3, 202627.1727.3026.8527.20-0.79%43,002
Mar 2, 202627.4327.4927.3427.41-0.14%49,002
Feb 27, 202627.2627.5127.2627.45+0.93%79,112
Feb 26, 202627.2027.2827.1727.20-0.05%40,577
Feb 25, 202627.2227.2426.9927.21-0.22%35,300
Feb 24, 202627.0427.2727.0427.27+0.55%114,639
Feb 23, 202626.9927.1426.9927.12+1.19%1,399,307
Feb 20, 202626.7526.8226.6426.80-0.04%90,267
Feb 19, 202626.9226.9226.7026.81+0.07%48,513
Feb 18, 202627.0827.0826.7326.79-0.85%70,302
Feb 17, 202627.1127.1426.9527.02-0.07%32,821
Feb 13, 202626.8927.1226.8927.04+0.37%56,081
Feb 12, 202626.8027.1626.8026.94+0.92%115,511
Feb 11, 202626.2926.7226.2926.69+1.57%44,671
Feb 10, 202626.1726.3526.1126.28+0.29%63,357
Feb 9, 202626.3526.3526.0926.20-0.33%89,026
Feb 6, 202626.3626.4626.1826.29+0.19%48,272
Feb 5, 202626.1226.3226.1226.24+0.73%74,231
Feb 4, 202625.9426.1525.8626.05+1.32%278,086
Feb 3, 202625.4625.8325.4625.71+1.15%422,106
Feb 2, 202625.5225.5325.3625.42-0.27%63,145
Jan 30, 202625.2125.4925.2125.49+1.15%24,542
Jan 29, 202625.3225.3325.1025.20+0.12%29,912
Jan 28, 202625.1825.2425.1225.17+0.20%46,636
Jan 27, 202625.0225.1324.9925.12+0.32%35,178
Jan 26, 202625.0025.1125.0025.04+0.73%58,371
Jan 23, 202624.8124.8824.6924.86+0.16%100,200
Jan 22, 202624.7824.8624.7024.82+0.12%49,257
Jan 21, 202624.7524.8224.6524.79+0.30%71,885
Jan 20, 202624.7124.8324.6924.71-0.56%37,338
Jan 16, 202624.7024.8824.7024.86+0.07%91,083
Jan 15, 202624.8424.9124.7324.84+0.16%48,659
Jan 14, 202624.6824.8424.6824.80+1.39%47,193
Jan 13, 202624.5024.5424.4124.46-0.37%119,072
Jan 12, 202624.5024.5524.4124.55+0.40%23,364
Jan 9, 202624.5024.5424.4524.45+0.16%16,970
Jan 8, 202624.3324.4624.3324.41+1.30%35,234
Jan 7, 202624.2524.2524.0824.10-0.92%31,863
Jan 6, 202624.3624.3624.2524.32-0.66%36,025
Jan 5, 202624.4624.5024.2324.49-0.18%80,890
Jan 2, 202624.5324.5824.3524.53-0.08%32,540
Dec 31, 202524.7124.7124.5524.55-0.65%42,387
Dec 30, 202524.6624.7424.6424.71-0.72%75,555
Dec 29, 202524.8324.9724.8324.89+0.19%75,145
Dec 26, 202524.8424.8424.7824.84-0.07%191,277
Dec 24, 202524.8024.8624.8024.86+0.33%20,021
Dec 23, 202524.7924.8224.7224.78+0.28%77,115
Dec 22, 202524.5224.7124.5024.71+0.74%27,029
Dec 19, 202524.6424.7324.5224.53-0.57%139,893
Dec 18, 202524.7624.7624.6224.67-0.43%107,131
Dec 17, 202524.6624.8224.6624.78+0.37%52,534
Dec 16, 202524.9324.9324.6524.69-0.96%102,120
Dec 15, 202524.7224.9424.7224.93+0.87%52,215
Dec 12, 202524.5624.7124.5424.71+1.07%213,695
Dec 11, 202524.3524.5724.3524.45+0.86%63,022
Dec 10, 202524.2024.2524.1624.24+0.21%24,197
Dec 9, 202524.2724.3524.1924.19-0.01%23,762
Dec 8, 202524.2324.3024.1324.19-0.67%15,768
Dec 5, 202524.5424.5424.3524.35-0.63%28,404
Dec 4, 202524.7024.7024.4824.51-0.65%37,422
Dec 3, 202524.7524.9024.6724.67-0.36%58,218
Dec 2, 202524.9624.9624.7124.76-0.56%388,923
Dec 1, 202525.0725.0924.8624.90-0.79%75,836
Nov 28, 202524.9925.1024.9925.10+0.32%26,259
Nov 26, 202524.9425.0824.8625.02+0.55%121,929
Nov 25, 202524.8024.9224.8024.88+0.86%184,420
Nov 24, 202524.7024.7024.6224.67-0.72%51,248
Nov 21, 202524.8424.9624.7624.85+0.69%87,696
Nov 20, 202524.8124.8124.6024.68+0.04%63,882
Nov 19, 202524.8924.9224.6324.67-0.80%482,512
Nov 18, 202524.8824.9824.8524.87+0.33%41,119
Nov 17, 202524.9624.9624.7724.79-0.23%23,799
Nov 14, 202524.8824.9324.6824.85+0.15%47,717
Nov 13, 202524.8724.9324.7824.81-0.05%38,844
Nov 12, 202524.7224.8524.7224.82+0.32%29,611
Nov 11, 202524.5924.7624.5724.74+1.16%39,394
Nov 10, 202524.4124.4724.3124.46+0.18%25,892
Nov 7, 202524.2524.4224.2224.42+1.30%76,563
Nov 6, 202524.1024.1924.0524.10+0.16%20,375
Nov 5, 202524.2424.2424.0724.07-0.22%36,761
Nov 4, 202523.9624.1223.9624.12+0.79%38,921
Nov 3, 202523.9423.9523.7323.93-0.13%443,595
Oct 31, 202524.0424.0423.9623.96-0.49%11,502
Oct 30, 202524.2824.2824.0824.08-1.91%34,819

Daily open, high, low, close and volume for GQG US Equity ETF (GQGU). Showing 250 trading days. Unadjusted prices.