Natixis Gateway Quality Income ETF (GQI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.709 | -1.27334770115 | 55.68 | 55.68 | 54.0884 | 7027 | 54.63643112 | SP |
| 4 | -0.719 | -1.29107559706 | 55.69 | 56.41 | 54.0884 | 13875 | 55.61254973 | SP |
| 12 | 1.631 | 3.05774278215 | 53.34 | 56.41 | 52.73 | 14754 | 55.04009208 | SP |
| 26 | 0.501 | 0.919772351753 | 54.47 | 56.41 | 48.73 | 12267 | 54.19334947 | SP |
| 52 | 4.8082 | 9.58519061934 | 50.1628 | 56.41 | 48.73 | 13261 | 53.30171815 | SP |
| 156 | 4.861 | 9.70065855119 | 50.11 | 56.41 | 48.73 | 12648 | 53.29326988 | SP |
| 260 | 4.861 | 9.70065855119 | 50.11 | 56.41 | 48.73 | 12648 | 53.29326988 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 54.971 | 0.65 | 1.19 | 54.83 | 55.0463 | 54.74 | 3863 |
| 1735860600 | 54.3226 | -0.06 | -0.10 | 54.95 | 54.95 | 54.0884 | 1359 |
| 1735687800 | 54.3786 | -0.34 | -0.62 | 55.28 | 55.28 | 54.3786 | 12114 |
| 1735601400 | 54.719 | -0.41 | -0.75 | 54.88 | 55.1 | 54.43 | 8938 |
| 1735342200 | 55.13 | -0.59 | -1.06 | 55.68 | 55.68 | 54.8931 | 5697 |
| 1735255800 | 55.718 | 0.04 | 0.07 | 55.65 | 55.76 | 55.5766 | 3269 |
| 1735077840 | 55.68 | 0.52 | 0.94 | 55.58 | 55.68 | 55.46 | 1046 |
| 1734996600 | 55.16 | 0.35 | 0.63 | 54.71 | 55.16 | 54.67 | 8092 |
| 1734737400 | 54.8142 | 0.07 | 0.14 | 54.59 | 55.21 | 54.09 | 11752 |
| 1734651000 | 54.74 | 0.25 | 0.46 | 55.37 | 55.37 | 54.71 | 7014 |
| 1734564600 | 54.49 | -1.39 | -2.49 | 55.68 | 56.13 | 54.48 | 12807 |
| 1734478200 | 55.883 | -0.23 | -0.41 | 55.77 | 55.89 | 55.77 | 111506 |
| 1734391800 | 56.1154 | 0.17 | 0.30 | 56.16 | 56.26 | 56.11 | 8553 |
| 1734132600 | 55.9452 | -0.06 | -0.12 | 56.41 | 56.41 | 55.87 | 5086 |
| 1734046200 | 56.0101 | -0.26 | -0.46 | 56.19 | 56.24 | 56.0101 | 19100 |
| 1733959800 | 56.27 | 0.53 | 0.95 | 56.33 | 56.34 | 56.26 | 20682 |
| 1733873400 | 55.7385 | -0.03 | -0.05 | 55.87 | 55.87 | 55.73 | 3317 |
| 1733787000 | 55.7636 | -0.27 | -0.48 | 55.76 | 55.95 | 55.76 | 4272 |
| 1733527800 | 56.0317 | 0.26 | 0.46 | 55.69 | 56.1 | 55.69 | 5151 |
| 1733441400 | 55.7726 | -0.08 | -0.14 | 56.13 | 56.13 | 55.7726 | 6156 |
| 1733355000 | 55.85 | 0.28 | 0.50 | 55.54 | 55.93 | 55.54 | 14289 |
| 1733268600 | 55.57 | 0.08 | 0.14 | 55.31 | 55.64 | 55.31 | 7191 |
| 1733182200 | 55.49 | -0.18 | -0.32 | 55.53 | 55.54 | 55.38 | 4110 |
| 1732917840 | 55.67 | 0.36 | 0.65 | 55.4 | 55.77 | 55.4 | 8792 |
| 1732750200 | 55.31 | -0.25 | -0.44 | 55.4367 | 55.4367 | 55.2515 | 3879 |
| 1732663800 | 55.5556 | 0.28 | 0.51 | 55.55 | 55.5556 | 55.44 | 6142 |
| 1732577400 | 55.274 | 0.2 | 0.36 | 55.42 | 55.42 | 55.167 | 8551 |
| 1732318200 | 55.0751 | 0.07 | 0.12 | 54.74 | 55.1075 | 54.74 | 45345 |
| 1732231800 | 55.0099 | 0.26 | 0.47 | 54.98 | 55.06 | 54.72 | 9085 |
| 1732145400 | 54.75 | -0.13 | -0.24 | 54.45 | 54.75 | 54.405 | 8082 |
| 1732059000 | 54.88 | 0.19 | 0.35 | 54.17 | 54.97 | 54.17 | 40659 |
| 1731972600 | 54.69 | 0.35 | 0.64 | 54.72 | 54.785 | 54.62 | 6140 |
| 1731713400 | 54.34 | -0.7 | -1.26 | 55.08 | 55.08 | 54.265 | 11941 |
| 1731627000 | 55.035 | -0.29 | -0.52 | 55.84 | 55.84 | 54.9899 | 3287 |
| 1731540600 | 55.32 | 0.08 | 0.14 | 55.84 | 55.84 | 55.305 | 12636 |
| 1731454200 | 55.24 | 0.08 | 0.14 | 55.56 | 55.56 | 55.07 | 55317 |
| 1731367800 | 55.1624 | -0.07 | -0.12 | 54.99 | 55.3168 | 54.99 | 15079 |
| 1731108600 | 55.23 | 0 | 0.00 | 55 | 55.35 | 55 | 80239 |
| 1731022200 | 55.23 | 0.32 | 0.58 | 54.71 | 55.25 | 54.71 | 61408 |
| 1730935800 | 54.91 | 1.21 | 2.25 | 55.18 | 55.18 | 54.465 | 23731 |
| 1730849400 | 53.7 | 0.55 | 1.03 | 53.58 | 53.7 | 53.58 | 2440 |
| 1730763000 | 53.15 | -0.08 | -0.15 | 52.73 | 53.395 | 52.73 | 22581 |
| 1730500200 | 53.23 | 0.05 | 0.09 | 53.56 | 53.56 | 53.225 | 2316 |
| 1730413800 | 53.18 | -0.82 | -1.51 | 53.44 | 53.44 | 53.18 | 16405 |
| 1730327400 | 53.9954 | -0.12 | -0.23 | 54.11 | 54.2399 | 53.9954 | 4531 |
| 1730241000 | 54.1178 | 0.04 | 0.07 | 53.8 | 54.212 | 53.78 | 6941 |
| 1730154600 | 54.08 | 0.12 | 0.22 | 53.96 | 54.23 | 53.96 | 2509 |
| 1729895400 | 53.9616 | 0.09 | 0.17 | 54.63 | 54.63 | 53.9616 | 1927 |
| 1729809000 | 53.87 | 0.33 | 0.62 | 53.3 | 53.91 | 53.3 | 7541 |
| 1729722600 | 53.536 | -0.54 | -1.01 | 53.87 | 53.94 | 53.3575 | 19219 |
| 1729636200 | 54.08 | 0.06 | 0.11 | 53.83 | 54.14 | 53.83 | 5078 |
| 1729549800 | 54.0213 | -0.19 | -0.35 | 54.6 | 54.6 | 53.9706 | 3994 |
| 1729290600 | 54.2099 | 0.09 | 0.17 | 54.75 | 54.75 | 54.0312 | 14160 |
| 1729204200 | 54.12 | -0.12 | -0.22 | 54.91 | 54.91 | 54.08 | 12735 |
| 1729117800 | 54.24 | 0.17 | 0.31 | 53.82 | 54.2711 | 53.82 | 6879 |
| 1729031400 | 54.07 | -0.31 | -0.57 | 53.77 | 54.46 | 53.77 | 16526 |
| 1728945000 | 54.38 | 0.24 | 0.45 | 54.23 | 54.48 | 54.23 | 5796 |
| 1728685800 | 54.1381 | 0.2 | 0.37 | 53.34 | 54.25 | 53.34 | 7610 |
| 1728599400 | 53.94 | -0.07 | -0.13 | 54.2 | 54.2 | 53.8899 | 2229 |
| 1728513000 | 54.0113 | 0.26 | 0.48 | 53.76 | 54.0113 | 53.76 | 4917 |
| 1728426600 | 53.7559 | 0.42 | 0.78 | 53.56 | 53.77 | 53.56 | 6514 |
| 1728340200 | 53.34 | -0.47 | -0.88 | 53.23 | 53.59 | 53.23 | 5300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
