Natixis Gateway Quality Income ETF GQI
59.90 USD -0.05 (-0.09%)
As ofNov 13, 2026, 3:59 PM EST
59.38 Day range 60.03
53.49 52-week range 61.57
- YTD
- +4.98%
- 1 year
- +6.62%
GQI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.03 | 60.03 | 59.38 | 59.90 | -0.06 | -0.10% | 117,721 |
| Nov 12, 2026 | 59.83 | 60.29 | 59.83 | 59.96 | -0.14 | -0.23% | 12,100 |
| Nov 11, 2026 | 59.66 | 60.24 | 59.66 | 60.10 | +0.76 | +1.28% | 20,000 |
| Nov 10, 2026 | 59.21 | 59.44 | 59.00 | 59.34 | -0.20 | -0.34% | 45,200 |
| Nov 9, 2026 | 58.56 | 59.68 | 58.56 | 59.54 | +1.25 | +2.14% | 50,500 |
| Nov 6, 2026 | 58.19 | 58.69 | 58.19 | 58.29 | -0.20 | -0.34% | 40,900 |
| Nov 5, 2026 | 60.05 | 60.29 | 58.24 | 58.49 | -1.84 | -3.05% | 61,900 |
| Nov 4, 2026 | 60.03 | 60.42 | 60.03 | 60.33 | +0.78 | +1.31% | 48,300 |
| Nov 3, 2026 | 59.33 | 59.68 | 59.33 | 59.55 | +0.04 | +0.07% | 39,500 |
| Nov 2, 2026 | 59.58 | 60.09 | 59.47 | 59.51 | -0.41 | -0.68% | 17,600 |
| Oct 30, 2026 | 60.22 | 60.33 | 59.50 | 59.92 | -0.80 | -1.32% | 31,300 |
| Oct 29, 2026 | 60.76 | 60.99 | 59.84 | 60.72 | -0.11 | -0.18% | 38,700 |
| Oct 28, 2026 | 60.96 | 61.28 | 60.29 | 60.83 | +0.14 | +0.23% | 33,800 |
| Oct 27, 2026 | 60.84 | 60.84 | 60.51 | 60.69 | +0.13 | +0.21% | 22,700 |
| Oct 26, 2026 | 60.51 | 60.76 | 60.51 | 60.56 | +0.13 | +0.22% | 14,200 |
| Oct 23, 2026 | 60.59 | 60.67 | 60.36 | 60.43 | -0.36 | -0.59% | 22,600 |
| Oct 22, 2026 | 61.25 | 61.25 | 60.50 | 60.79 | -0.52 | -0.85% | 22,500 |
| Oct 21, 2026 | 60.78 | 61.44 | 60.78 | 61.31 | +0.32 | +0.52% | 29,400 |
| Oct 20, 2026 | 60.83 | 61.17 | 60.79 | 60.99 | +0.10 | +0.16% | 14,500 |
| Oct 19, 2026 | 60.92 | 61.04 | 60.86 | 60.89 | +0.27 | +0.45% | 21,500 |
| Oct 16, 2026 | 61.22 | 61.22 | 60.48 | 60.62 | -0.48 | -0.79% | 35,900 |
| Oct 15, 2026 | 60.77 | 61.17 | 60.76 | 61.10 | +0.09 | +0.15% | 21,200 |
| Oct 14, 2026 | 61.46 | 61.46 | 60.91 | 61.01 | -0.37 | -0.60% | 61,300 |
| Oct 13, 2026 | 61.27 | 61.41 | 61.27 | 61.38 | -0.19 | -0.31% | 14,800 |
| Oct 12, 2026 | 61.45 | 61.57 | 61.29 | 61.57 | +0.23 | +0.37% | 28,800 |
| Oct 9, 2026 | 61.26 | 61.44 | 61.26 | 61.34 | +0.21 | +0.34% | 39,900 |
| Oct 8, 2026 | 61.05 | 61.25 | 61.02 | 61.13 | -0.01 | -0.02% | 16,200 |
| Oct 7, 2026 | 61.33 | 61.33 | 60.94 | 61.14 | -0.04 | -0.07% | 45,300 |
| Oct 6, 2026 | 61.27 | 61.28 | 61.12 | 61.18 | +0.11 | +0.18% | 25,300 |
| Oct 5, 2026 | 60.82 | 61.14 | 60.78 | 61.07 | +0.46 | +0.76% | 24,100 |
| Oct 2, 2026 | 61.00 | 61.00 | 60.53 | 60.61 | +0.21 | +0.35% | 38,300 |
| Oct 1, 2026 | 60.31 | 60.49 | 60.07 | 60.40 | -0.03 | -0.05% | 38,000 |
| Sep 30, 2026 | 60.91 | 60.91 | 60.43 | 60.43 | -0.15 | -0.25% | 47,200 |
| Sep 29, 2026 | 61.01 | 61.01 | 60.43 | 60.58 | -0.11 | -0.18% | 26,800 |
| Sep 28, 2026 | 60.86 | 60.86 | 60.53 | 60.69 | -0.18 | -0.30% | 16,800 |
| Sep 25, 2026 | 60.94 | 60.94 | 60.62 | 60.87 | +0.19 | +0.31% | 14,300 |
| Sep 24, 2026 | 60.62 | 60.75 | 60.46 | 60.68 | +0.03 | +0.05% | 18,400 |
| Sep 23, 2026 | 61.05 | 61.06 | 60.59 | 60.65 | -0.39 | -0.64% | 22,600 |
| Sep 22, 2026 | 61.29 | 61.29 | 61.03 | 61.04 | -0.01 | -0.02% | 19,800 |
| Sep 21, 2026 | 60.63 | 61.08 | 60.63 | 61.05 | +0.67 | +1.11% | 14,400 |
| Sep 18, 2026 | 60.21 | 60.38 | 60.14 | 60.38 | +0.15 | +0.25% | 29,800 |
| Sep 17, 2026 | 60.34 | 60.34 | 59.92 | 60.23 | +0.56 | +0.94% | 86,300 |
| Sep 16, 2026 | 60.19 | 60.19 | 59.45 | 59.67 | -0.17 | -0.28% | 40,800 |
| Sep 15, 2026 | 60.19 | 60.19 | 59.65 | 59.84 | -0.17 | -0.28% | 29,600 |
| Sep 14, 2026 | 59.85 | 60.07 | 59.80 | 60.01 | 0.00 | 0.00% | 12,500 |
| Sep 11, 2026 | 59.98 | 60.08 | 59.98 | 60.01 | +0.33 | +0.55% | 27,700 |
| Sep 10, 2026 | 59.96 | 59.96 | 59.67 | 59.68 | -0.29 | -0.48% | 16,400 |
| Sep 9, 2026 | 59.99 | 60.00 | 59.85 | 59.97 | -0.25 | -0.42% | 26,300 |
| Sep 8, 2026 | 60.31 | 60.41 | 60.19 | 60.22 | -0.22 | -0.36% | 25,400 |
| Sep 4, 2026 | 60.71 | 60.71 | 60.38 | 60.44 | -0.06 | -0.10% | 14,300 |
| Sep 3, 2026 | 60.43 | 60.52 | 60.24 | 60.50 | +0.41 | +0.68% | 22,400 |
| Sep 2, 2026 | 60.00 | 60.10 | 59.87 | 60.09 | +0.23 | +0.38% | 21,300 |
| Sep 1, 2026 | 59.96 | 60.01 | 59.77 | 59.86 | -0.59 | -0.98% | 20,500 |
| Aug 31, 2026 | 60.42 | 60.45 | 60.26 | 60.45 | -0.04 | -0.07% | 32,600 |
| Aug 28, 2026 | 60.67 | 60.80 | 60.45 | 60.49 | -0.07 | -0.12% | 19,500 |
| Aug 27, 2026 | 60.69 | 60.69 | 60.33 | 60.56 | +0.24 | +0.40% | 15,500 |
| Aug 26, 2026 | 60.29 | 60.39 | 60.17 | 60.32 | +0.12 | +0.20% | 22,700 |
| Aug 25, 2026 | 60.56 | 60.56 | 60.08 | 60.20 | +0.02 | +0.03% | 34,000 |
| Aug 24, 2026 | 60.05 | 60.21 | 59.96 | 60.18 | 0.00 | 0.00% | 33,200 |
| Aug 21, 2026 | 60.35 | 60.35 | 59.97 | 60.18 | +0.23 | +0.38% | 12,400 |
| Aug 20, 2026 | 60.28 | 60.28 | 59.92 | 59.95 | -0.35 | -0.58% | 22,500 |
| Aug 19, 2026 | 60.65 | 60.65 | 60.28 | 60.30 | +0.09 | +0.15% | 19,500 |
| Aug 18, 2026 | 60.22 | 60.26 | 60.20 | 60.21 | -0.18 | -0.30% | 13,500 |
| Aug 17, 2026 | 60.30 | 60.43 | 60.30 | 60.39 | +0.03 | +0.05% | 7,700 |
| Aug 14, 2026 | 60.75 | 60.75 | 60.31 | 60.36 | -0.17 | -0.28% | 21,400 |
65 days, newest first. Daily bars as drawn on the GQI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.