Singapore markets close in 4 hours 43 minutes
Straits Times Index
3,325.43 -0.85 (-0.03%) Nikkei
39,715.94 +542.79 (+1.39%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,773.52 +602.00 (+0.98%) CMC Crypto 200
1,283.93 +34.81 (+2.79%)
Natixis Gateway Quality Income ETF (GQI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 53.89 | 54.02 | 53.81 | 53.97 | 53.97 | 8,500 |
| 24 Jun 2024 | 54.02 | 54.05 | 53.75 | 53.81 | 53.81 | 5,100 |
| 21 Jun 2024 | 53.90 | 54.05 | 53.87 | 53.93 | 53.93 | 3,700 |
| 20 Jun 2024 | 54.43 | 54.43 | 53.90 | 53.94 | 53.94 | 5,600 |
| 18 Jun 2024 | 54.25 | 54.25 | 54.04 | 54.07 | 54.07 | 2,400 |
| 17 Jun 2024 | 53.73 | 54.11 | 53.73 | 54.07 | 54.07 | 3,700 |
| 14 Jun 2024 | 53.65 | 53.68 | 53.61 | 53.61 | 53.61 | 2,300 |
| 13 Jun 2024 | 53.47 | 53.68 | 53.47 | 53.65 | 53.65 | 1,100 |
| 12 Jun 2024 | 53.67 | 53.67 | 53.47 | 53.55 | 53.55 | 1,600 |
| 11 Jun 2024 | 52.96 | 53.29 | 52.86 | 53.29 | 53.29 | 5,600 |
| 10 Jun 2024 | 52.80 | 52.96 | 52.77 | 52.96 | 52.96 | 3,600 |
| 07 Jun 2024 | 52.91 | 52.95 | 52.80 | 52.80 | 52.80 | 8,500 |
| 06 Jun 2024 | 53.01 | 53.01 | 52.82 | 52.84 | 52.84 | 3,700 |
| 05 Jun 2024 | 52.60 | 52.91 | 52.60 | 52.85 | 52.85 | 9,900 |
| 04 Jun 2024 | 52.36 | 52.48 | 52.22 | 52.39 | 52.39 | 42,600 |
| 03 Jun 2024 | 52.52 | 52.52 | 51.88 | 52.22 | 52.22 | 2,300 |
| 31 May 2024 | 52.12 | 52.52 | 52.07 | 52.52 | 52.52 | 2,000 |
| 30 May 2024 | 52.35 | 52.40 | 52.13 | 52.17 | 52.17 | 1,600 |
| 29 May 2024 | 52.61 | 52.70 | 52.58 | 52.60 | 52.60 | 4,800 |
| 28 May 2024 | 52.83 | 52.83 | 52.75 | 52.76 | 52.76 | 3,100 |
| 24 May 2024 | 52.75 | 52.79 | 52.64 | 52.76 | 52.76 | 1,900 |
| 23 May 2024 | 52.96 | 52.96 | 52.43 | 52.62 | 52.62 | 12,400 |
| 22 May 2024 | 52.50 | 52.65 | 52.34 | 52.45 | 52.45 | 11,800 |
| 21 May 2024 | 52.74 | 52.75 | 52.58 | 52.73 | 52.73 | 11,100 |
| 20 May 2024 | 52.86 | 52.86 | 52.61 | 52.80 | 52.80 | 3,900 |
| 17 May 2024 | 52.90 | 52.90 | 52.65 | 52.69 | 52.69 | 4,200 |
| 16 May 2024 | 52.86 | 52.86 | 52.70 | 52.70 | 52.70 | 2,300 |
| 15 May 2024 | 52.57 | 52.72 | 52.43 | 52.71 | 52.71 | 16,100 |
| 14 May 2024 | 52.23 | 52.34 | 52.12 | 52.31 | 52.31 | 15,400 |
| 13 May 2024 | 52.47 | 52.47 | 52.22 | 52.30 | 52.30 | 27,500 |
| 10 May 2024 | 52.35 | 52.35 | 52.18 | 52.20 | 52.20 | 6,200 |
| 09 May 2024 | 52.12 | 52.19 | 52.12 | 52.15 | 52.15 | 2,500 |
| 08 May 2024 | 52.07 | 52.10 | 52.02 | 52.07 | 52.07 | 8,600 |
| 07 May 2024 | 52.20 | 52.21 | 52.06 | 52.15 | 52.15 | 10,400 |
| 06 May 2024 | 51.94 | 52.04 | 51.87 | 52.04 | 52.04 | 85,900 |
| 03 May 2024 | 51.61 | 51.83 | 51.47 | 51.60 | 51.60 | 10,700 |
| 02 May 2024 | 50.72 | 51.16 | 50.68 | 51.04 | 51.04 | 12,300 |
| 01 May 2024 | 50.58 | 51.13 | 50.50 | 50.50 | 50.50 | 11,800 |
| 01 May 2024 | 0.324 Dividend | |||||
| 30 Apr 2024 | 51.69 | 51.71 | 51.10 | 51.10 | 50.78 | 7,900 |
| 29 Apr 2024 | 51.80 | 51.87 | 51.68 | 51.87 | 51.54 | 2,300 |
| 26 Apr 2024 | 51.80 | 51.86 | 51.76 | 51.79 | 51.46 | 2,400 |
| 25 Apr 2024 | 50.91 | 51.40 | 50.90 | 51.30 | 50.97 | 3,600 |
| 24 Apr 2024 | 51.66 | 51.66 | 51.45 | 51.63 | 51.30 | 3,400 |
| 23 Apr 2024 | 51.39 | 51.68 | 51.39 | 51.65 | 51.32 | 3,000 |
| 22 Apr 2024 | 50.99 | 51.37 | 50.86 | 51.12 | 50.80 | 5,200 |
| 19 Apr 2024 | 51.16 | 51.16 | 50.66 | 50.76 | 50.44 | 4,000 |
| 18 Apr 2024 | 51.59 | 51.62 | 51.18 | 51.24 | 50.91 | 2,200 |
| 17 Apr 2024 | 51.92 | 51.92 | 51.37 | 51.48 | 51.15 | 4,100 |
| 16 Apr 2024 | 51.71 | 51.99 | 51.68 | 51.79 | 51.46 | 2,800 |
| 15 Apr 2024 | 52.62 | 52.63 | 51.92 | 51.92 | 51.59 | 2,600 |
| 12 Apr 2024 | 53.01 | 53.01 | 52.46 | 52.58 | 52.25 | 4,500 |
| 11 Apr 2024 | 53.18 | 53.21 | 53.14 | 53.14 | 52.80 | 2,600 |
| 10 Apr 2024 | 52.77 | 52.87 | 52.70 | 52.85 | 52.51 | 21,900 |
| 09 Apr 2024 | 52.97 | 53.14 | 52.65 | 53.01 | 52.67 | 6,600 |
| 08 Apr 2024 | 52.94 | 53.07 | 52.92 | 52.94 | 52.60 | 2,100 |
| 05 Apr 2024 | 52.84 | 53.21 | 52.72 | 53.10 | 52.76 | 38,400 |
| 04 Apr 2024 | 53.32 | 53.32 | 52.59 | 52.59 | 52.26 | 5,400 |
| 03 Apr 2024 | 52.97 | 53.18 | 52.95 | 53.00 | 52.66 | 38,100 |
| 02 Apr 2024 | 52.81 | 52.93 | 52.81 | 52.92 | 52.59 | 12,000 |
| 01 Apr 2024 | 53.14 | 53.25 | 53.10 | 53.20 | 52.86 | 27,200 |
| 01 Apr 2024 | 0.325 Dividend | |||||
| 28 Mar 2024 | 53.52 | 53.65 | 53.52 | 53.58 | 52.92 | 2,600 |
| 27 Mar 2024 | 53.76 | 53.76 | 53.39 | 53.59 | 52.93 | 137,200 |
| 26 Mar 2024 | 53.58 | 53.66 | 53.45 | 53.45 | 52.79 | 9,500 |
| 25 Mar 2024 | 53.63 | 53.67 | 53.54 | 53.57 | 52.91 | 5,300 |
| 22 Mar 2024 | 53.60 | 53.79 | 53.56 | 53.73 | 53.07 | 6,800 |
| 21 Mar 2024 | 53.91 | 53.97 | 53.81 | 53.84 | 53.17 | 8,300 |
| 20 Mar 2024 | 53.49 | 53.85 | 53.48 | 53.77 | 53.11 | 7,600 |
| 19 Mar 2024 | 53.16 | 53.49 | 53.16 | 53.48 | 52.82 | 5,700 |
| 18 Mar 2024 | 53.41 | 53.41 | 53.19 | 53.24 | 52.58 | 5,300 |
| 15 Mar 2024 | 52.82 | 52.94 | 52.82 | 52.85 | 52.20 | 1,300 |
| 14 Mar 2024 | 53.14 | 53.25 | 52.95 | 53.13 | 52.47 | 9,800 |
| 13 Mar 2024 | 53.33 | 53.35 | 53.20 | 53.20 | 52.55 | 32,500 |
| 12 Mar 2024 | 52.88 | 53.23 | 52.88 | 53.21 | 52.55 | 5,200 |
| 11 Mar 2024 | 52.63 | 52.79 | 52.60 | 52.74 | 52.09 | 18,800 |
| 08 Mar 2024 | 53.35 | 53.35 | 52.77 | 52.81 | 52.16 | 10,100 |
| 07 Mar 2024 | 52.96 | 53.19 | 52.96 | 53.12 | 52.46 | 12,300 |
| 06 Mar 2024 | 52.60 | 52.73 | 52.57 | 52.65 | 52.00 | 12,400 |
| 05 Mar 2024 | 52.59 | 52.59 | 52.33 | 52.42 | 51.77 | 11,200 |
| 04 Mar 2024 | 53.00 | 53.00 | 52.79 | 52.79 | 52.14 | 7,600 |
| 01 Mar 2024 | 52.74 | 53.03 | 52.74 | 52.99 | 52.33 | 13,800 |
| 01 Mar 2024 | 0.281 Dividend | |||||
| 29 Feb 2024 | 52.88 | 53.01 | 52.78 | 53.01 | 52.07 | 2,300 |
| 28 Feb 2024 | 52.78 | 52.78 | 52.72 | 52.78 | 51.85 | 5,400 |
| 27 Feb 2024 | 52.91 | 52.94 | 52.76 | 52.94 | 52.01 | 11,900 |
| 26 Feb 2024 | 52.74 | 52.94 | 52.74 | 52.84 | 51.91 | 7,700 |
| 23 Feb 2024 | 52.74 | 52.79 | 52.66 | 52.73 | 51.81 | 6,900 |
| 22 Feb 2024 | 52.40 | 52.68 | 52.40 | 52.58 | 51.65 | 3,300 |
| 21 Feb 2024 | 51.67 | 51.76 | 51.60 | 51.76 | 50.85 | 7,800 |
| 20 Feb 2024 | 51.98 | 52.01 | 51.90 | 51.99 | 51.07 | 1,900 |
| 16 Feb 2024 | 52.48 | 52.54 | 52.32 | 52.32 | 51.40 | 11,000 |
| 15 Feb 2024 | 52.49 | 52.51 | 52.47 | 52.47 | 51.54 | 10,800 |
| 14 Feb 2024 | 52.42 | 52.42 | 52.12 | 52.34 | 51.42 | 21,300 |
| 13 Feb 2024 | 52.12 | 52.28 | 51.98 | 52.11 | 51.19 | 1,700 |
| 12 Feb 2024 | 52.66 | 52.74 | 52.49 | 52.50 | 51.58 | 23,100 |
| 09 Feb 2024 | 52.58 | 52.74 | 52.58 | 52.67 | 51.74 | 53,500 |
| 08 Feb 2024 | 52.53 | 52.53 | 52.38 | 52.45 | 51.53 | 54,500 |
| 07 Feb 2024 | 51.99 | 52.49 | 51.99 | 52.46 | 51.54 | 134,100 |
| 06 Feb 2024 | 51.99 | 52.00 | 51.88 | 51.99 | 51.07 | 22,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.