MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GQGU — GQG US Equity ETF
NYSE ArcaGQG US Equity ETF
$26.79
+0.32(+1.19%)
- O
- 26.80
- H
- 26.95
- L
- 26.75
- V
- 1.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.79
Period Return+6.78%
Period High$27.51
Period Low$23.73
Avg Daily Volume155.0K
Total Trading Days309
GQGU — Historical OHLCV Price & Volume Table
Jul 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.80 | $26.95 | $26.75 | $26.79 | +$0.32 | +1.19% | 1,253,814 | $26.79 | $26.75 $26.95 |
| Oct 1, 2026 | $26.45 | $26.55 | $26.21 | $26.47 | +$0.05 | +0.19% | 4,428,210 | $26.36 | $26.21 $26.55 |
| Sep 30, 2026 | $26.46 | $26.67 | $26.42 | $26.42 | +$0.05 | +0.19% | 323,389 | $26.58 | $26.42 $26.67 |
| Sep 29, 2026 | $26.53 | $26.53 | $26.33 | $26.37 | +$0.00 | +0.00% | 171,369 | $26.38 | $26.33 $26.53 |
| Sep 28, 2026 | $26.51 | $26.52 | $26.25 | $26.37 | $-0.27 | -1.01% | 3,065,741 | $26.38 | $26.25 $26.52 |
| Sep 25, 2026 | $26.51 | $26.70 | $26.45 | $26.64 | +$0.15 | +0.57% | 858,913 | $26.64 | $26.45 $26.70 |
| Sep 24, 2026 | $26.13 | $26.51 | $26.13 | $26.49 | +$0.06 | +0.23% | 678,334 | $26.43 | $26.13 $26.51 |
| Sep 23, 2026 | $26.69 | $26.69 | $26.36 | $26.43 | $-0.21 | -0.79% | 102,917 | $26.43 | $26.36 $26.69 |
| Sep 22, 2026 | $26.57 | $26.69 | $26.53 | $26.64 | +$0.03 | +0.11% | 160,422 | $26.64 | $26.53 $26.69 |
| Sep 21, 2026 | $26.30 | $26.66 | $26.25 | $26.61 | +$0.54 | +2.07% | 62,429 | $26.54 | $26.25 $26.66 |
| Sep 18, 2026 | $26.05 | $26.08 | $25.91 | $26.07 | +$0.10 | +0.39% | 62,801 | $26.03 | $25.91 $26.08 |
| Sep 17, 2026 | $25.86 | $26.02 | $25.86 | $25.97 | +$0.44 | +1.72% | 117,084 | $25.95 | $25.86 $26.02 |
| Sep 16, 2026 | $25.69 | $25.82 | $25.33 | $25.53 | +$0.02 | +0.08% | 233,632 | $25.61 | $25.33 $25.82 |
| Sep 15, 2026 | $25.72 | $25.72 | $25.47 | $25.51 | $-0.17 | -0.66% | 123,094 | $25.53 | $25.47 $25.72 |
| Sep 14, 2026 | $25.67 | $25.83 | $25.54 | $25.68 | $-0.45 | -1.72% | 473,869 | $25.70 | $25.54 $25.83 |
| Sep 11, 2026 | $26.08 | $26.23 | $26.08 | $26.13 | +$0.29 | +1.12% | 103,662 | $26.15 | $26.08 $26.23 |
| Sep 10, 2026 | $25.90 | $25.97 | $25.82 | $25.84 | $-0.33 | -1.26% | 55,802 | $25.90 | $25.82 $25.97 |
| Sep 9, 2026 | $26.22 | $26.27 | $26.13 | $26.17 | $-0.16 | -0.61% | 206,435 | $26.19 | $26.13 $26.27 |
| Sep 8, 2026 | $26.32 | $26.45 | $26.22 | $26.33 | +$0.06 | +0.23% | 85,012 | $26.35 | $26.22 $26.45 |
| Sep 4, 2026 | $26.29 | $26.33 | $26.17 | $26.27 | +$0.07 | +0.27% | 165,135 | $26.24 | $26.17 $26.33 |
| Sep 3, 2026 | $26.00 | $26.24 | $25.99 | $26.20 | +$0.41 | +1.59% | 87,429 | $26.16 | $25.99 $26.24 |
| Sep 2, 2026 | $25.73 | $25.82 | $25.63 | $25.79 | +$0.15 | +0.57% | 292,983 | $25.77 | $25.63 $25.82 |
| Sep 1, 2026 | $25.80 | $25.82 | $25.58 | $25.65 | $-0.34 | -1.29% | 146,601 | $25.70 | $25.58 $25.82 |
| Aug 31, 2026 | $26.02 | $26.02 | $25.93 | $25.98 | $-0.14 | -0.54% | 113,656 | $25.98 | $25.93 $26.02 |
| Aug 28, 2026 | $26.15 | $26.36 | $26.09 | $26.12 | $-0.09 | -0.32% | 120,022 | $26.16 | $26.09 $26.36 |
| Aug 27, 2026 | $26.16 | $26.23 | $26.11 | $26.21 | +$0.16 | +0.60% | 236,509 | $26.16 | $26.11 $26.23 |
| Aug 26, 2026 | $25.98 | $26.09 | $25.98 | $26.05 | +$0.01 | +0.04% | 152,962 | $26.04 | $25.98 $26.09 |
| Aug 25, 2026 | $26.05 | $26.05 | $25.92 | $26.04 | +$0.13 | +0.49% | 55,971 | $25.99 | $25.92 $26.05 |
| Aug 24, 2026 | $25.92 | $25.97 | $25.85 | $25.91 | $-0.15 | -0.57% | 419,526 | $25.92 | $25.85 $25.97 |
| Aug 21, 2026 | $26.08 | $26.14 | $26.01 | $26.06 | +$0.07 | +0.27% | 39,826 | $26.06 | $26.01 $26.14 |