Natixis Gateway Quality ... Historical Data - GQI

기업명	Etf 심볼	시장	주식 타입
Natixis Gateway Quality Income ETF	GQI	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.1595	0.30%	53.9705	05:15:01

개장가	저가	고가	종가	전일 종가
54.06	53.8107	54.06	53.9705	53.811

GQI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	54.25	54.43	53.7512	53.92	4,200	-0.2795	-0.52%
1개월	53.01	54.43	51.88	52.89	5,954	0.9605	1.81%
3개월	52.81	54.43	50.50	52.42	9,357	1.16	2.20%
6개월	50.9487	54.43	50.0267	52.46	13,798	3.02	5.93%
1년	50.11	54.43	50.0267	52.45	13,105	3.86	7.70%
3년	50.11	54.43	50.0267	52.45	13,105	3.86	7.70%
5년	50.11	54.43	50.0267	52.45	13,105	3.86	7.70%

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 6월(6) 2024	53.9705	0.16	0.30%	54.06	54.06	53.8107	8,534
25 6월(6) 2024	53.811	-0.12	-0.22%	53.84	54.05	53.7512	5,144
22 6월(6) 2024	53.9299	-0.01	-0.02%	54.11	54.11	53.8715	3,673
21 6월(6) 2024	53.9402	-0.13	-0.25%	54.43	54.43	53.905	5,561
19 6월(6) 2024	54.0735	0.00	0.01%	54.25	54.25	54.04	2,420
18 6월(6) 2024	54.07	0.46	0.85%	53.85	54.11	53.71	3,673
15 6월(6) 2024	53.6127	-0.04	-0.07%	53.75	53.75	53.61	2,314
14 6월(6) 2024	53.6487	0.10	0.19%	53.67	53.68	53.40	1,102
13 6월(6) 2024	53.5468	0.26	0.48%	53.72	53.72	53.475	1,620
12 6월(6) 2024	53.29	0.33	0.63%	52.958	53.29	52.86	5,570
11 6월(6) 2024	52.9573	0.16	0.31%	52.94	52.9573	52.7739	3,621
08 6월(6) 2024	52.7957	-0.04	-0.08%	52.85	52.95	52.7957	8,545
07 6월(6) 2024	52.8367	-0.01	-0.03%	53.01	53.01	52.8177	3,692
06 6월(6) 2024	52.85	0.46	0.88%	52.60	52.91	52.60	9,836
05 6월(6) 2024	52.3887	0.17	0.32%	52.36	52.48	52.22	42,565
04 6월(6) 2024	52.2224	-0.29	-0.56%	52.52	52.52	51.88	2,308
01 6월(6) 2024	52.516	0.34	0.66%	52.48	52.516	52.0684	2,021
31 5월(5) 2024	52.1713	-0.43	-0.82%	52.56	52.56	52.13	1,589
30 5월(5) 2024	52.605	-0.15	-0.29%	52.61	52.70	52.5755	4,770
29 5월(5) 2024	52.7574	0.00	0.00%	53.01	53.01	52.75	3,094