Natixis Gateway Quality Income ETF

GQI
🏛️ usa →
55.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 55.75 55.81 55.54 55.80 0.0M
2025-09-25 55.49 55.49 55.39 55.45 0.0M
2025-09-24 55.73 55.81 55.52 55.60 0.0M
2025-09-23 55.87 55.87 55.58 55.61 0.0M
2025-09-22 55.79 55.89 55.60 55.86 0.0M
2025-09-19 55.66 55.75 55.50 55.73 0.0M
2025-09-18 55.62 55.84 55.62 55.72 0.0M
2025-09-17 55.69 55.69 55.18 55.37 0.0M
2025-09-16 55.57 55.57 55.44 55.48 0.0M
2025-09-15 55.51 55.59 55.51 55.53 0.0M
2025-09-12 55.57 55.57 55.26 55.32 0.0M
2025-09-11 55.25 55.43 55.25 55.41 0.0M
2025-09-10 55.04 55.19 54.94 55.06 0.1M
2025-09-09 54.99 55.16 54.97 55.16 0.0M
2025-09-08 55.08 55.08 54.94 54.97 0.0M
2025-09-05 54.88 54.88 54.54 54.72 0.0M
2025-09-04 54.90 55.05 54.68 55.05 0.0M
2025-09-03 54.18 54.67 54.18 54.67 0.0M
2025-09-02 53.99 54.22 53.78 54.21 0.0M
2025-08-29 54.76 54.76 54.62 54.68 0.0M
2025-08-28 54.84 55.07 54.78 55.04 0.0M
2025-08-27 54.84 54.94 54.79 54.94 0.0M
2025-08-26 55.00 55.00 54.68 54.83 0.0M
2025-08-25 54.63 54.87 54.63 54.80 0.0M
2025-08-22 54.49 54.98 54.49 54.83 0.0M
2025-08-21 54.28 54.28 54.03 54.17 0.0M
2025-08-20 54.48 54.50 54.00 54.37 0.0M
2025-08-19 54.43 54.75 54.37 54.47 0.0M
2025-08-18 54.63 54.67 54.56 54.64 0.0M
2025-08-15 54.86 54.86 54.65 54.65 0.0M
2025-08-14 54.84 55.05 54.80 55.00 0.1M
2025-08-13 54.81 54.94 54.80 54.94 0.0M
2025-08-12 54.25 54.76 54.25 54.73 0.0M
2025-08-11 54.17 54.36 54.17 54.18 0.0M
2025-08-08 54.23 54.46 54.23 54.43 0.0M
2025-08-07 54.26 54.31 53.75 53.90 0.0M
2025-08-06 54.21 54.26 53.94 54.21 0.0M
2025-08-05 54.20 54.20 53.69 53.77 0.0M
2025-08-04 53.48 53.99 53.48 53.99 0.0M
2025-08-01 53.05 53.18 52.81 53.01 0.0M
2025-07-31 54.40 54.69 54.17 54.17 0.0M
2025-07-30 54.23 54.26 53.78 54.03 0.1M
2025-07-29 54.37 54.39 54.17 54.20 0.0M
2025-07-28 54.33 54.43 54.28 54.37 0.0M
2025-07-25 54.23 54.36 54.21 54.32 0.0M
2025-07-24 54.12 54.24 54.09 54.21 0.0M
2025-07-23 53.92 54.11 53.91 54.09 0.0M
2025-07-22 53.68 53.81 53.57 53.75 0.0M
2025-07-21 53.80 53.90 53.75 53.76 0.0M
2025-07-18 53.90 53.90 53.54 53.56 0.0M
2025-07-17 53.41 53.69 53.39 53.64 0.0M
2025-07-16 53.48 53.48 53.00 53.45 0.0M
2025-07-15 53.48 53.66 53.36 53.36 0.0M
2025-07-14 53.39 53.54 53.36 53.51 0.0M
2025-07-11 53.44 53.49 53.37 53.39 0.0M
2025-07-10 53.58 53.76 53.58 53.64 0.0M
2025-07-09 53.73 53.73 53.46 53.66 0.0M
2025-07-08 53.24 53.47 53.23 53.34 0.0M
2025-07-07 53.24 53.40 53.06 53.29 0.0M
2025-07-03 53.58 53.62 53.33 53.57 0.0M
2025-07-02 53.21 53.21 53.00 53.18 0.0M
2025-07-01 54.00 54.00 52.86 53.04 0.0M
2025-06-30 53.44 53.81 53.41 53.69 0.0M
2025-06-27 53.18 53.49 53.04 53.40 0.0M
2025-06-26 53.09 53.36 53.09 53.31 0.0M
2025-06-25 53.00 53.33 52.95 53.00 0.0M
2025-06-24 52.84 53.00 52.77 52.97 0.0M
2025-06-23 52.44 52.60 52.17 52.60 0.0M
2025-06-20 52.71 52.71 52.05 52.14 0.0M
2025-06-18 52.62 52.62 52.24 52.24 0.0M
2025-06-17 52.63 52.64 52.31 52.31 0.0M
2025-06-16 52.68 52.83 52.67 52.71 0.0M
2025-06-13 52.18 52.33 52.09 52.09 0.0M
2025-06-12 52.48 52.76 52.45 52.74 0.0M
2025-06-11 52.68 52.78 52.40 52.51 0.0M
2025-06-10 52.55 52.88 52.50 52.80 0.0M
2025-06-09 52.43 52.63 52.43 52.55 0.0M
2025-06-06 52.57 52.69 52.45 52.59 0.0M
2025-06-05 52.35 52.56 52.09 52.17 0.0M
2025-06-04 52.72 52.72 52.40 52.42 0.0M
2025-06-03 52.13 52.54 52.13 52.50 0.0M
2025-06-02 51.61 52.20 51.61 52.20 0.0M
2025-05-30 52.53 52.77 52.40 52.68 0.0M
2025-05-29 52.76 52.83 52.43 52.69 0.0M
2025-05-28 52.72 52.73 52.49 52.49 0.0M
2025-05-27 52.51 52.83 52.50 52.79 0.0M
2025-05-23 51.59 52.21 51.47 52.03 0.0M
2025-05-22 52.37 52.93 52.29 52.37 0.0M
2025-05-21 52.57 52.81 52.10 52.21 0.0M
2025-05-20 53.19 53.26 52.58 52.82 0.0M
2025-05-19 52.52 53.15 52.52 52.95 0.0M
2025-05-16 53.04 53.04 52.74 53.03 0.0M
2025-05-15 52.31 52.85 52.31 52.67 0.0M
2025-05-14 52.55 52.58 52.45 52.52 0.0M
2025-05-13 52.24 52.67 52.24 52.55 0.0M
2025-05-12 52.26 52.28 51.98 52.23 0.0M
2025-05-09 51.15 51.15 50.95 50.96 0.0M
2025-05-08 51.37 51.55 50.99 50.99 0.0M
2025-05-07 51.13 51.21 50.82 51.12 0.0M
2025-05-06 50.61 51.11 50.61 50.85 0.0M
2025-05-05 51.11 51.41 50.95 51.08 0.0M
2025-05-02 51.00 51.50 51.00 51.28 0.0M
2025-05-01 50.93 51.08 50.70 50.71 0.0M
2025-04-30 50.08 51.14 50.04 51.13 0.0M
2025-04-29 50.62 51.01 50.62 50.99 0.0M
2025-04-28 50.70 50.72 50.22 50.72 0.0M
2025-04-25 50.26 50.74 50.19 50.72 0.0M
2025-04-24 49.80 50.46 49.16 49.16 0.0M
2025-04-23 49.94 50.19 49.46 49.63 0.0M
2025-04-22 48.65 49.04 48.54 49.04 0.0M
2025-04-21 48.28 48.28 47.48 47.87 0.0M
2025-04-17 48.72 49.17 48.72 48.86 0.0M
2025-04-16 49.27 49.30 48.24 48.62 0.0M
2025-04-15 49.90 50.06 49.57 49.64 0.0M
2025-04-14 50.04 50.08 49.52 49.71 0.0M
2025-04-11 48.26 49.47 48.26 49.38 0.0M
2025-04-10 48.98 48.98 47.58 48.57 0.1M
2025-04-09 45.12 49.96 45.12 49.93 0.0M
2025-04-08 48.17 48.40 45.45 46.13 0.0M
2025-04-07 45.13 47.99 44.86 46.78 0.1M
2025-04-04 48.20 48.54 47.01 47.14 0.1M
2025-04-03 50.39 50.39 49.41 49.43 0.0M
2025-04-02 51.11 51.57 51.09 51.48 0.0M
2025-04-01 50.90 51.24 50.64 51.24 0.0M
2025-03-31 50.54 51.40 50.48 51.33 0.0M
2025-03-28 52.17 52.17 51.05 51.06 0.0M
2025-03-27 52.08 52.29 52.04 52.09 0.0M
2025-03-26 52.16 52.50 51.88 51.99 0.0M
2025-03-25 52.20 52.65 52.20 52.47 0.0M
2025-03-24 52.29 52.46 52.25 52.46 0.0M
2025-03-21 50.97 51.60 50.97 51.59 0.0M
2025-03-20 51.68 51.84 51.41 51.64 0.1M
2025-03-19 51.05 52.08 51.05 51.64 0.0M
2025-03-18 51.82 51.82 50.99 51.14 0.0M
2025-03-17 51.59 51.84 51.35 51.68 0.0M
2025-03-14 50.78 51.37 50.78 51.33 0.0M
2025-03-13 50.84 50.91 50.28 50.37 0.0M
2025-03-12 51.16 51.31 50.90 51.12 0.0M
2025-03-11 51.17 51.53 50.65 51.00 0.0M
2025-03-10 51.88 51.90 51.13 51.50 0.0M
2025-03-07 52.17 52.76 51.96 52.76 0.0M
2025-03-06 52.56 52.94 52.43 52.56 0.0M
2025-03-05 53.12 53.23 52.47 53.21 0.0M
2025-03-04 53.07 53.32 52.40 52.80 0.0M
2025-03-03 54.46 54.46 53.01 53.23 0.1M
2025-02-28 53.85 54.64 53.65 54.64 0.0M
2025-02-27 54.87 54.87 53.87 53.87 0.0M
2025-02-26 55.37 55.37 54.67 54.70 0.0M
2025-02-25 54.75 54.99 54.46 54.85 0.1M
2025-02-24 55.80 55.80 54.84 54.87 0.0M
2025-02-21 55.96 55.96 55.02 55.07 0.0M
2025-02-20 56.05 56.05 55.70 55.85 0.1M
2025-02-19 55.86 56.29 55.83 56.11 0.1M
2025-02-18 55.96 56.07 55.79 55.96 0.4M
2025-02-14 56.48 56.48 55.89 55.94 0.0M
2025-02-13 55.48 56.04 55.48 56.03 0.4M
2025-02-12 55.50 55.66 55.45 55.51 0.1M
2025-02-11 55.71 55.77 55.65 55.72 0.0M
2025-02-10 55.74 55.86 55.72 55.77 0.0M
2025-02-07 56.41 56.41 53.41 55.35 0.0M
2025-02-06 55.72 55.80 55.58 55.80 0.0M
2025-02-05 55.77 55.77 55.37 55.72 0.0M
2025-02-04 55.56 55.75 55.56 55.70 0.0M
2025-02-03 54.49 55.53 54.49 55.27 0.0M
2025-01-31 56.30 56.49 55.76 55.79 0.0M
2025-01-30 56.27 56.40 56.15 56.26 0.0M
2025-01-29 56.47 56.47 55.84 56.01 0.0M
2025-01-28 55.97 56.30 55.97 56.24 0.0M
2025-01-27 55.18 55.70 55.18 55.62 0.1M
2025-01-24 56.27 56.30 56.02 56.09 0.0M
2025-01-23 55.95 56.27 55.95 56.27 0.0M
2025-01-22 56.05 56.24 56.03 56.05 0.0M
2025-01-21 55.71 55.82 55.56 55.76 0.0M
2025-01-17 55.94 55.94 55.45 55.50 0.0M
2025-01-16 55.28 55.28 55.10 55.10 0.0M
2025-01-15 54.88 55.31 54.88 55.24 0.0M
2025-01-14 54.69 54.69 54.18 54.40 0.0M
2025-01-13 54.00 54.46 54.00 54.46 0.0M
2025-01-10 54.56 54.89 54.35 54.46 0.1M
2025-01-08 54.86 54.99 54.66 54.99 0.0M
2025-01-07 55.34 55.34 54.84 54.88 0.0M
2025-01-06 55.62 55.80 55.37 55.43 0.0M
2025-01-03 54.83 55.05 54.74 54.97 0.0M
2025-01-02 54.69 54.69 54.09 54.32 0.0M