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%
GQI — Natixis Gateway Quality Income ETF
NYSE ArcaNatixis Gateway Quality Income ETF
$60.61
+0.21(+0.35%)
- O
- 61.00
- H
- 61.00
- L
- 60.53
- V
- 38.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.61
Period Return+23.59%
Period High$61.29
Period Low$48.54
Avg Daily Volume24.1K
Total Trading Days365
GQI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.00 | $61.00 | $60.53 | $60.61 | +$0.21 | +0.35% | 38,326 | $60.61 | $60.53 $61.00 |
| Oct 1, 2026 | $60.32 | $60.49 | $60.07 | $60.40 | $-0.03 | -0.06% | 37,993 | $60.24 | $60.07 $60.49 |
| Sep 30, 2026 | $60.91 | $60.91 | $60.43 | $60.43 | $-0.15 | -0.24% | 47,169 | $60.82 | $60.43 $60.91 |
| Sep 29, 2026 | $61.01 | $61.01 | $60.43 | $60.58 | $-0.11 | -0.18% | 26,758 | $60.56 | $60.43 $61.01 |
| Sep 28, 2026 | $60.86 | $60.86 | $60.53 | $60.69 | $-0.18 | -0.30% | 16,787 | $60.71 | $60.53 $60.86 |
| Sep 25, 2026 | $60.94 | $60.94 | $60.62 | $60.87 | +$0.19 | +0.31% | 14,294 | $60.79 | $60.62 $60.94 |
| Sep 24, 2026 | $60.62 | $60.75 | $60.46 | $60.68 | +$0.03 | +0.05% | 18,444 | $60.64 | $60.46 $60.75 |
| Sep 23, 2026 | $61.05 | $61.06 | $60.59 | $60.65 | $-0.39 | -0.65% | 22,597 | $60.73 | $60.59 $61.06 |
| Sep 22, 2026 | $61.29 | $61.29 | $61.04 | $61.04 | $-0.00 | +0.00% | 19,760 | $61.08 | $61.04 $61.29 |
| Sep 21, 2026 | $60.63 | $61.08 | $60.63 | $61.05 | +$0.67 | +1.10% | 14,431 | $60.93 | $60.63 $61.08 |
| Sep 18, 2026 | $60.21 | $60.38 | $60.14 | $60.38 | +$0.15 | +0.25% | 29,822 | $60.24 | $60.14 $60.38 |
| Sep 17, 2026 | $60.34 | $60.34 | $59.92 | $60.23 | +$0.56 | +0.94% | 86,330 | $60.19 | $59.92 $60.34 |
| Sep 16, 2026 | $60.19 | $60.19 | $59.45 | $59.67 | $-0.17 | -0.28% | 40,829 | $59.85 | $59.45 $60.19 |
| Sep 15, 2026 | $60.19 | $60.19 | $59.65 | $59.84 | $-0.17 | -0.28% | 29,551 | $59.78 | $59.65 $60.19 |
| Sep 14, 2026 | $59.85 | $60.07 | $59.80 | $60.01 | +$0.00 | +0.00% | 12,534 | $59.94 | $59.80 $60.07 |
| Sep 11, 2026 | $59.98 | $60.08 | $59.98 | $60.01 | +$0.33 | +0.55% | 27,695 | $60.04 | $59.98 $60.08 |
| Sep 10, 2026 | $59.96 | $59.96 | $59.67 | $59.68 | $-0.29 | -0.48% | 16,444 | $59.74 | $59.67 $59.96 |
| Sep 9, 2026 | $59.99 | $60.00 | $59.85 | $59.97 | $-0.25 | -0.42% | 26,318 | $59.94 | $59.85 $60.00 |
| Sep 8, 2026 | $60.31 | $60.41 | $60.19 | $60.22 | $-0.22 | -0.36% | 25,422 | $60.27 | $60.19 $60.41 |
| Sep 4, 2026 | $60.71 | $60.71 | $60.38 | $60.44 | $-0.06 | -0.10% | 14,621 | $60.44 | $60.38 $60.71 |
| Sep 3, 2026 | $60.43 | $60.52 | $60.25 | $60.50 | +$0.41 | +0.68% | 22,383 | $60.47 | $60.25 $60.52 |
| Sep 2, 2026 | $60.00 | $60.10 | $59.87 | $60.09 | +$0.23 | +0.38% | 21,330 | $60.03 | $59.87 $60.10 |
| Sep 1, 2026 | $59.96 | $60.01 | $59.77 | $59.86 | $-0.59 | -0.98% | 20,490 | $59.86 | $59.77 $60.01 |
| Aug 31, 2026 | $60.42 | $60.45 | $60.26 | $60.45 | $-0.04 | -0.07% | 32,587 | $60.34 | $60.26 $60.45 |
| Aug 28, 2026 | $60.67 | $60.80 | $60.45 | $60.49 | $-0.07 | -0.12% | 19,495 | $60.59 | $60.45 $60.80 |
| Aug 27, 2026 | $60.69 | $60.69 | $60.33 | $60.56 | +$0.24 | +0.40% | 15,504 | $60.46 | $60.33 $60.69 |
| Aug 26, 2026 | $60.29 | $60.39 | $60.17 | $60.32 | +$0.12 | +0.19% | 22,704 | $60.27 | $60.17 $60.39 |
| Aug 25, 2026 | $60.56 | $60.56 | $60.08 | $60.20 | +$0.02 | +0.04% | 33,981 | $60.15 | $60.08 $60.56 |
| Aug 24, 2026 | $60.05 | $60.21 | $59.96 | $60.18 | +$0.00 | +0.00% | 33,154 | $60.09 | $59.96 $60.21 |
| Aug 21, 2026 | $60.35 | $60.35 | $59.97 | $60.18 | +$0.23 | +0.38% | 12,383 | $60.13 | $59.97 $60.35 |