Skip to main content
GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
26.85
-0.09 (-0.32%)
At close: Mar 9, 2026, 4:00 PM EDT
26.85
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

GQGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.7726.7726.6626.68--0.95%4,435
Mar 6, 202626.8326.9526.6826.9426.94-0.09%144,837
Mar 5, 202627.0327.0726.8226.9626.96-0.88%52,471
Mar 4, 202627.0727.2226.9427.2027.200.02%85,179
Mar 3, 202627.1727.3026.8527.2027.20-0.78%43,002
Mar 2, 202627.4327.4927.3427.4127.41-0.14%49,001
Feb 27, 202627.2627.5127.2627.4527.450.93%79,112
Feb 26, 202627.2027.2827.1727.2027.20-0.05%40,577
Feb 25, 202627.2227.2426.9927.2127.21-0.22%35,299
Feb 24, 202627.0427.2727.0427.2727.270.55%114,639
Feb 23, 202626.9927.1426.9927.1227.121.19%1,399,056
Feb 20, 202626.7526.8226.6426.8026.80-0.04%90,267
Feb 19, 202626.9226.9226.7026.8126.810.07%48,513
Feb 18, 202627.0827.0826.7326.7926.79-0.85%70,302
Feb 17, 202627.1127.1426.9527.0227.02-0.07%32,821
Feb 13, 202626.8927.1226.8927.0427.040.37%56,081
Feb 12, 202626.8027.1626.8026.9426.940.92%115,511
Feb 11, 202626.2926.7226.2926.6926.691.58%44,671
Feb 10, 202626.1726.3526.1126.2826.280.29%63,357
Feb 9, 202626.3526.3526.0926.2026.20-0.33%89,026
Feb 6, 202626.3626.4626.1826.2926.290.19%48,272
Feb 5, 202626.1226.3226.1226.2426.240.73%74,228
Feb 4, 202625.9426.1525.8626.0526.051.32%278,086
Feb 3, 202625.4625.8325.4625.7125.711.14%422,106
Feb 2, 202625.5225.5325.3625.4225.42-0.27%63,145
Jan 30, 202625.2125.4925.2125.4925.491.15%24,542
Jan 29, 202625.3225.3325.1025.2025.200.12%29,912
Jan 28, 202625.1825.2425.1225.1725.170.20%46,636
Jan 27, 202625.0225.1324.9925.1225.120.32%35,178
Jan 26, 202625.0025.1125.0025.0425.040.73%58,371
Jan 23, 202624.8124.8824.6924.8624.860.16%100,200
Jan 22, 202624.7824.8624.7124.8224.820.12%49,257
Jan 21, 202624.7524.8224.6524.7924.790.30%71,885
Jan 20, 202624.7124.8324.6924.7224.72-0.56%37,338
Jan 16, 202624.7024.8824.7024.8624.860.06%91,083
Jan 15, 202624.8424.9124.7424.8424.840.16%48,659
Jan 14, 202624.6824.8424.6824.8024.801.39%47,193
Jan 13, 202624.5024.5424.4124.4624.46-0.37%119,072
Jan 12, 202624.5024.5524.4124.5524.550.40%23,364
Jan 9, 202624.5024.5424.4524.4524.450.16%16,970
Jan 8, 202624.3324.4624.3324.4224.411.31%35,234
Jan 7, 202624.2524.2524.0824.1024.10-0.92%31,863
Jan 6, 202624.3624.3624.2524.3224.32-0.67%36,025
Jan 5, 202624.4624.5024.2324.4924.49-0.18%80,890
Jan 2, 202624.5324.5824.3524.5324.53-0.08%32,540
Dec 31, 202524.7124.7124.5524.5524.55-0.65%42,387
Dec 30, 202524.6624.7424.6424.7124.71-0.72%75,555
Dec 29, 202524.8324.9724.8324.8924.640.19%75,145
Dec 26, 202524.8424.8424.7824.8424.59-0.07%191,277
Dec 24, 202524.8124.8624.8124.8624.610.33%20,021
Dec 23, 202524.7924.8224.7224.7824.530.28%77,115
Dec 22, 202524.5224.7124.5024.7124.460.74%27,029
Dec 19, 202524.6424.7324.5224.5324.28-0.58%139,893
Dec 18, 202524.7624.7624.6224.6724.42-0.43%107,131
Dec 17, 202524.6624.8224.6624.7824.530.37%52,534
Dec 16, 202524.9324.9324.6524.6924.44-0.96%102,120
Dec 15, 202524.7224.9424.7224.9324.680.87%52,215
Dec 12, 202524.5624.7124.5424.7124.461.06%213,695
Dec 11, 202524.3524.5724.3524.4524.200.87%63,022
Dec 10, 202524.2024.2524.1724.2424.000.21%24,197
Dec 9, 202524.2724.3524.1924.1923.95-0.01%23,762
Dec 8, 202524.2324.3024.1324.1923.95-0.67%15,768
Dec 5, 202524.5424.5424.3624.3624.11-0.63%28,404
Dec 4, 202524.7024.7024.4824.5124.26-0.65%37,422
Dec 3, 202524.7524.9024.6724.6724.42-0.36%58,218
Dec 2, 202524.9624.9624.7124.7624.51-0.56%388,923
Dec 1, 202525.0725.0924.8624.9024.65-0.79%75,836
Nov 28, 202524.9925.1024.9925.1024.850.32%26,259
Nov 26, 202524.9425.0824.8625.0224.770.55%121,929
Nov 25, 202524.8024.9224.8024.8824.630.86%184,420
Nov 24, 202524.7024.7024.6224.6724.42-0.72%51,248
Nov 21, 202524.8424.9624.7624.8524.600.68%87,696
Nov 20, 202524.8124.8124.6024.6824.430.04%63,882
Nov 19, 202524.8924.9224.6324.6724.42-0.80%482,512
Nov 18, 202524.8824.9824.8524.8724.620.33%41,119
Nov 17, 202524.9624.9624.7724.7924.54-0.23%23,799
Nov 14, 202524.8824.9324.6824.8524.600.15%47,717
Nov 13, 202524.8724.9424.7824.8124.56-0.05%38,844
Nov 12, 202524.7224.8524.7224.8224.570.32%29,611
Nov 11, 202524.5924.7624.5724.7424.491.16%39,394
Nov 10, 202524.4124.4724.3124.4624.210.18%25,892
Nov 7, 202524.2524.4224.2224.4224.171.30%76,563
Nov 6, 202524.1024.1924.0524.1023.860.16%20,375
Nov 5, 202524.2424.2424.0724.0723.82-0.22%36,761
Nov 4, 202523.9624.1223.9624.1223.880.79%38,921
Nov 3, 202523.9423.9523.7323.9323.69-0.13%443,595
Oct 31, 202524.0424.0423.9623.9623.72-0.49%11,502
Oct 30, 202524.2824.2824.0824.0823.84-1.91%34,819
Oct 29, 202524.7124.8024.5124.5524.30-0.83%28,222
Oct 28, 202524.9024.9324.7524.7624.51-1.02%41,852
Oct 27, 202525.0325.0324.9025.0124.760.12%18,689
Oct 24, 202525.0525.0524.9724.9824.73-18,298
Oct 23, 202525.0025.0524.9524.9824.73-0.55%17,873
Oct 22, 202525.0125.1525.0025.1224.870.31%19,605
Oct 21, 202525.1525.1524.9125.0424.79-0.42%36,174
Oct 20, 202525.1825.1925.0425.1524.900.28%71,935
Oct 17, 202524.9925.1024.9625.0824.830.91%14,753
Oct 16, 202525.1225.1224.8524.8524.60-1.11%52,608
Oct 15, 202525.2225.2525.0025.1324.88-0.62%28,078
Oct 14, 202525.1625.2925.1625.2925.030.96%96,116