Skip to main content
GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
25.99
+0.30 (1.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GQGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.8125.9925.8125.9925.991.17%128,760
Jun 25, 202625.7225.9025.6425.6925.690.11%95,942
Jun 24, 202625.7225.7425.5425.6625.66-0.30%101,524
Jun 23, 202625.4425.7425.4425.7425.741.90%159,902
Jun 22, 202625.1425.3925.1425.2625.260.48%100,714
Jun 18, 202625.2225.2725.0925.1425.14-0.95%110,928
Jun 17, 202625.7525.7525.3325.3825.38-1.81%61,370
Jun 16, 202625.8925.9825.7625.8525.850.04%65,228
Jun 15, 202625.8325.9925.8325.8425.84-1.07%110,897
Jun 12, 202625.8826.1225.8726.1226.120.93%53,570
Jun 11, 202626.2126.2825.8825.8825.88-1.30%48,696
Jun 10, 202626.0526.3726.0526.2226.220.94%111,466
Jun 9, 202625.9225.9825.8425.9825.98-0.29%143,078
Jun 8, 202626.1926.2226.0126.0526.05-0.69%146,763
Jun 5, 202626.3426.4026.1826.2326.230.38%60,243
Jun 4, 202626.4126.5226.1126.1326.13-0.15%95,313
Jun 3, 202626.3726.3726.1426.1726.17-1.06%128,458
Jun 2, 202626.2426.4726.2126.4526.45-0.41%82,653
Jun 1, 202626.4826.7026.4826.5626.560.84%115,382
May 29, 202626.2126.3826.1126.3426.340.34%119,706
May 28, 202626.4226.4626.2526.2526.250.04%87,253
May 27, 202626.1326.4026.1326.2426.24-0.23%134,031
May 26, 202626.5326.5726.2726.3026.30-1.42%87,551
May 22, 202626.6626.7426.5326.6826.680.49%59,197
May 21, 202626.6026.6426.4626.5526.55-0.41%124,433
May 20, 202626.8026.8226.6126.6626.66-0.97%252,460
May 19, 202626.9027.0326.8826.9226.920.64%366,748
May 18, 202626.4426.7526.4326.7526.751.46%133,596
May 15, 202626.4626.4926.3526.3726.370.29%93,487
May 14, 202626.1626.3226.1526.2926.290.57%106,345
May 13, 202626.1326.1926.0226.1426.14-0.42%76,017
May 12, 202626.0426.3626.0126.2526.250.69%132,672
May 11, 202625.9826.0925.9726.0726.070.77%95,285
May 8, 202625.9625.9625.8525.8725.87-0.88%92,327
May 7, 202626.1226.1526.0026.1026.10-0.20%82,750
May 6, 202626.3726.3726.1426.1526.15-1.61%43,367
May 5, 202626.6426.6726.4926.5826.58-0.11%79,331
May 4, 202626.5626.7426.4726.6126.610.30%969,201
May 1, 202626.7426.7426.5326.5326.53-0.56%831,525
Apr 30, 202626.5526.7026.5326.6826.681.06%52,650
Apr 29, 202626.3726.4826.2726.4026.40-0.11%129,581
Apr 28, 202626.4226.5326.3126.4326.431.30%71,834
Apr 27, 202626.1826.3326.0926.0926.09-0.23%147,328
Apr 24, 202626.2526.2926.1026.1526.15-1.06%93,813
Apr 23, 202626.1326.4826.1326.4326.431.46%51,338
Apr 22, 202625.9526.0925.9526.0526.050.29%42,117
Apr 21, 202626.1126.1125.9425.9825.98-0.29%49,419
Apr 20, 202626.1626.2626.0226.0526.05-0.19%70,768
Apr 17, 202625.8926.1225.8326.1026.10-0.51%171,099
Apr 16, 202625.9126.2525.9126.2426.240.94%70,962
Apr 15, 202626.0726.1125.9325.9925.99-0.54%53,250
Apr 14, 202626.1326.1525.9826.1326.13-0.91%76,148
Apr 13, 202626.4926.4926.2426.3726.37-0.23%74,677
Apr 10, 202626.7326.7326.4026.4326.43-1.16%63,130
Apr 9, 202626.7126.8726.7026.7426.740.15%48,664
Apr 8, 202626.3526.7026.1026.7026.70-0.19%97,409
Apr 7, 202626.7926.9426.7126.7526.75-0.30%73,769
Apr 6, 202626.7626.8326.6626.8326.830.26%72,303
Apr 2, 202626.8226.8926.6826.7626.760.75%405,075
Apr 1, 202626.8026.8026.4626.5626.56-1.30%132,713
Mar 31, 202627.1127.1126.7226.9126.91-0.22%88,578
Mar 30, 202626.9827.1326.9226.9726.970.78%78,918
Mar 27, 202626.8126.9826.7326.7626.760.07%91,613
Mar 26, 202626.7126.8526.6426.7426.740.51%1,231,084
Mar 25, 202626.7126.7126.5826.6126.61-0.02%47,716
Mar 24, 202626.4826.8226.4826.6126.610.53%658,706
Mar 23, 202626.3526.5826.3526.4726.470.34%67,711
Mar 20, 202626.6226.6326.3326.3826.38-0.49%165,262
Mar 19, 202626.6026.6526.4426.5126.51-0.04%220,456
Mar 18, 202626.7826.7826.5226.5226.52-1.52%66,876
Mar 17, 202627.2127.2126.9026.9326.93-0.42%55,577
Mar 16, 202627.1127.1327.0327.0527.040.19%36,145
Mar 13, 202626.9227.1226.9226.9926.990.65%46,720
Mar 12, 202626.5026.9226.5026.8226.821.03%46,756
Mar 11, 202626.6826.6826.4526.5526.55-0.62%19,546
Mar 10, 202626.6826.8726.6126.7126.71-0.52%72,647
Mar 9, 202626.7726.9126.6626.8526.85-0.32%2,139,647
Mar 6, 202626.8326.9526.6826.9426.94-0.08%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, 202627.1727.3026.8527.2027.20-0.79%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%1,399,306
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, 202626.2926.7226.2926.6926.691.57%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%74,231
Feb 4, 202625.9426.1525.8626.0526.051.32%278,086
Feb 3, 202625.4625.8325.4625.7125.711.15%422,106