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%
GQRE — Northern Trust Global Quality Real Estate ETF
NYSE ArcaNorthern Trust Global Quality Real Estate ETF
$58.90
-0.03(-0.05%)
- O
- 59.02
- H
- 59.27
- L
- 58.89
- V
- 7.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.90
Period Return+3.06%
Period High$67.49
Period Low$56.50
Avg Daily Volume18.1K
Total Trading Days365
GQRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.02 | $59.27 | $58.89 | $58.90 | $-0.03 | -0.05% | 7,953 | $59.09 | $58.89 $59.27 |
| Oct 1, 2026 | $58.90 | $59.02 | $58.69 | $58.93 | $-0.52 | -0.88% | 10,554 | $58.83 | $58.69 $59.02 |
| Sep 30, 2026 | $59.76 | $59.80 | $59.46 | $59.46 | $-0.38 | -0.63% | 5,538 | $59.69 | $59.46 $59.80 |
| Sep 29, 2026 | $60.00 | $60.00 | $59.59 | $59.83 | $-0.21 | -0.35% | 31,520 | $59.71 | $59.59 $60.00 |
| Sep 28, 2026 | $60.19 | $60.22 | $59.84 | $60.04 | $-0.14 | -0.24% | 17,767 | $60.04 | $59.84 $60.22 |
| Sep 25, 2026 | $60.29 | $60.29 | $59.82 | $60.18 | +$0.01 | +0.02% | 13,838 | $60.02 | $59.82 $60.29 |
| Sep 24, 2026 | $60.46 | $60.65 | $60.05 | $60.17 | $-0.30 | -0.50% | 94,154 | $60.30 | $60.05 $60.65 |
| Sep 23, 2026 | $60.96 | $60.96 | $60.42 | $60.48 | $-0.71 | -1.15% | 49,634 | $60.66 | $60.42 $60.96 |
| Sep 22, 2026 | $61.20 | $61.32 | $61.00 | $61.18 | +$0.03 | +0.04% | 18,435 | $61.15 | $61.00 $61.32 |
| Sep 21, 2026 | $60.88 | $61.16 | $60.88 | $61.16 | +$0.54 | +0.88% | 34,456 | $61.07 | $60.88 $61.16 |
| Sep 18, 2026 | $60.67 | $60.82 | $60.58 | $60.62 | $-1.00 | -1.63% | 60,382 | $60.78 | $60.58 $60.82 |
| Sep 17, 2026 | $61.72 | $61.76 | $61.59 | $61.63 | +$0.30 | +0.48% | 6,364 | $61.69 | $61.59 $61.76 |
| Sep 16, 2026 | $61.85 | $62.05 | $61.06 | $61.33 | $-0.34 | -0.56% | 21,436 | $61.74 | $61.06 $62.05 |
| Sep 15, 2026 | $61.84 | $61.90 | $61.60 | $61.67 | $-0.41 | -0.66% | 709,623 | $61.64 | $61.60 $61.90 |
| Sep 14, 2026 | $62.31 | $62.31 | $61.84 | $62.09 | $-0.06 | -0.10% | 14,103 | $62.10 | $61.84 $62.31 |
| Sep 11, 2026 | $62.38 | $62.38 | $62.03 | $62.15 | +$0.05 | +0.07% | 7,420 | $62.21 | $62.03 $62.38 |
| Sep 10, 2026 | $62.37 | $62.50 | $61.87 | $62.10 | $-0.51 | -0.81% | 14,437 | $62.23 | $61.87 $62.50 |
| Sep 9, 2026 | $62.99 | $62.99 | $62.49 | $62.61 | $-0.49 | -0.78% | 4,772 | $62.60 | $62.49 $62.99 |
| Sep 8, 2026 | $62.99 | $63.30 | $62.99 | $63.10 | $-0.16 | -0.25% | 7,176 | $63.17 | $62.99 $63.30 |
| Sep 4, 2026 | $63.26 | $63.63 | $63.25 | $63.25 | $-0.13 | -0.20% | 18,112 | $63.38 | $63.25 $63.63 |
| Sep 3, 2026 | $63.20 | $63.42 | $63.10 | $63.38 | +$0.42 | +0.66% | 26,677 | $63.24 | $63.10 $63.42 |
| Sep 2, 2026 | $63.18 | $63.18 | $62.88 | $62.96 | +$0.03 | +0.05% | 19,457 | $63.00 | $62.88 $63.18 |
| Sep 1, 2026 | $63.02 | $63.28 | $62.93 | $62.93 | $-0.26 | -0.41% | 7,433 | $63.07 | $62.93 $63.28 |
| Aug 31, 2026 | $63.36 | $63.36 | $62.91 | $63.19 | $-0.49 | -0.76% | 2,777 | $63.07 | $62.91 $63.36 |
| Aug 28, 2026 | $63.97 | $63.97 | $63.67 | $63.68 | $-0.36 | -0.56% | 4,864 | $63.83 | $63.67 $63.97 |
| Aug 27, 2026 | $64.33 | $64.33 | $63.98 | $64.03 | $-0.59 | -0.91% | 9,809 | $64.08 | $63.98 $64.33 |
| Aug 26, 2026 | $64.85 | $64.85 | $64.59 | $64.62 | $-0.28 | -0.42% | 13,070 | $64.70 | $64.59 $64.85 |
| Aug 25, 2026 | $64.92 | $64.94 | $64.65 | $64.90 | +$0.14 | +0.22% | 7,978 | $64.89 | $64.65 $64.94 |
| Aug 24, 2026 | $64.57 | $64.88 | $64.50 | $64.75 | +$0.36 | +0.57% | 18,166 | $64.65 | $64.50 $64.88 |
| Aug 21, 2026 | $64.66 | $64.66 | $64.30 | $64.39 | $-0.19 | -0.30% | 7,965 | $64.50 | $64.30 $64.66 |