Natixis ETF Trust (GQI) Historical Stock Data
54.81 ↑0.07 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GQI is down -0.14% a day on average. There have been 15 days where Natixis ETF Trust closed green and 15 days where GQI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 54.59 | 54.81 | ↑$0.22 (0.41%) | 54.09 | 55.18 | 11.75K |
| 2024-12-19 | 55.37 | 54.74 | ↓$0.63 (-1.14%) | 54.71 | 55.37 | 7.01K |
| 2024-12-18 | 56.12 | 54.49 | ↓$1.63 (-2.90%) | 54.48 | 56.13 | 12.81K |
| 2024-12-17 | 55.77 | 55.88 | ↑$0.11 (0.20%) | 55.77 | 55.89 | 111.51K |
| 2024-12-16 | 56.16 | 56.12 | ↓$0.04 (-0.08%) | 56.12 | 56.26 | 8.55K |
| 2024-12-13 | 56.04 | 55.95 | ↓$0.09 (-0.17%) | 55.87 | 56.04 | 5.09K |
| 2024-12-12 | 56.04 | 56.01 | ↓$0.03 (-0.06%) | 56.01 | 56.19 | 19.10K |
| 2024-12-11 | 56.28 | 56.27 | ↓$0.01 (-0.02%) | 56.26 | 56.34 | 20.68K |
| 2024-12-10 | 55.87 | 55.74 | ↓$0.13 (-0.24%) | 55.73 | 55.87 | 3.32K |
| 2024-12-09 | 55.90 | 55.76 | ↓$0.14 (-0.24%) | 55.76 | 55.90 | 4.27K |
| 2024-12-06 | 55.92 | 56.03 | ↑$0.11 (0.20%) | 55.92 | 56.08 | 5.15K |
| 2024-12-05 | 56.13 | 55.77 | ↓$0.36 (-0.64%) | 55.77 | 56.13 | 6.16K |
| 2024-12-04 | 55.54 | 55.85 | ↑$0.31 (0.56%) | 55.54 | 55.93 | 14.29K |
| 2024-12-03 | 55.31 | 55.57 | ↑$0.26 (0.47%) | 55.31 | 55.64 | 7.19K |
| 2024-12-02 | 55.40 | 55.49 | ↑$0.09 (0.16%) | 55.40 | 55.54 | 4.11K |
| 2024-11-29 | 55.57 | 55.67 | ↑$0.10 (0.18%) | 55.57 | 55.74 | 8.79K |
| 2024-11-27 | 55.44 | 55.31 | ↓$0.13 (-0.23%) | 55.25 | 55.44 | 3.88K |
| 2024-11-26 | 55.46 | 55.56 | ↑$0.10 (0.17%) | 55.44 | 55.56 | 6.14K |
| 2024-11-25 | 55.35 | 55.27 | ↓$0.07 (-0.14%) | 55.17 | 55.35 | 8.55K |
| 2024-11-22 | 55.02 | 55.08 | ↑$0.06 (0.10%) | 55.01 | 55.11 | 45.35K |
| 2024-11-21 | 54.72 | 55.01 | ↑$0.29 (0.53%) | 54.72 | 55.06 | 9.09K |
| 2024-11-20 | 54.45 | 54.75 | ↑$0.30 (0.55%) | 54.41 | 54.75 | 8.08K |
| 2024-11-19 | 54.53 | 54.88 | ↑$0.35 (0.64%) | 54.53 | 54.97 | 40.66K |
| 2024-11-18 | 54.62 | 54.69 | ↑$0.07 (0.13%) | 54.62 | 54.79 | 6.14K |
| 2024-11-15 | 55.08 | 54.34 | ↓$0.74 (-1.34%) | 54.27 | 55.08 | 11.94K |
| 2024-11-14 | 55.84 | 55.04 | ↓$0.81 (-1.44%) | 54.99 | 55.84 | 3.29K |
| 2024-11-13 | 55.31 | 55.32 | ↑$0.01 (0.02%) | 55.31 | 55.47 | 12.64K |
| 2024-11-12 | 55.30 | 55.24 | ↓$0.06 (-0.11%) | 55.07 | 55.36 | 55.32K |
| 2024-11-11 | 55.26 | 55.16 | ↓$0.09 (-0.17%) | 55.13 | 55.32 | 15.08K |
| 2024-11-08 | 55.00 | 55.23 | ↑$0.23 (0.42%) | 55.00 | 55.35 | 80.24K |
Create an account or log in to view more rows.
$GQI death cross will complete today
$GQI we back
$GQI pump up the volume
$GQI we need one good push to moon this.
$GQI low volume
expect flat or negative close
$GQI I blocked some bears and I liked it!
$GQI how long until we take off?
$GQI The squeeze is coming
$GQI the time is near
$GQI my hands are made out of diamonds