Skip to main content
GQG US Equity ETF (GQGU)
NYSEARCA: GQGU · Real-Time Price · USD
26.43
+0.34 (1.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GQGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%93,763
Apr 23, 202626.1326.4826.1326.4326.431.46%51,338
Apr 22, 202625.9526.0925.9526.0526.050.29%42,116
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%63,118
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%73,767
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%91,584
Mar 26, 202626.7126.8526.6426.7426.740.51%1,231,084
Mar 25, 202626.7126.7126.5826.6126.61-0.02%47,715
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%165,252
Mar 19, 202626.6026.6526.4426.5126.51-0.04%220,456
Mar 18, 202626.7826.7826.5226.5226.52-1.52%66,776
Mar 17, 202627.2127.2126.9026.9326.93-0.43%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, 202626.5026.9226.5026.8226.821.04%46,756
Mar 11, 202626.6826.6826.4526.5526.55-0.62%19,536
Mar 10, 202626.6826.8726.6126.7126.71-0.52%72,620
Mar 9, 202626.7726.9126.6626.8526.85-0.32%2,139,646
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