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
	-0.036	-0.07%	53.6127	05:15:01

개장가	저가	고가	종가	전일 종가
53.75	53.61	53.75	53.6127	53.6487

GQI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.85	53.75	52.7739	53.06	4,092	0.7627	1.44%
1개월	52.90	53.75	51.88	52.63	7,133	0.7127	1.35%
3개월	53.60	53.81	50.50	52.67	12,223	0.0127	0.02%
6개월	50.86	54.03	50.0267	52.43	13,652	2.75	5.41%
1년	50.11	54.03	50.0267	52.43	13,556	3.50	6.99%
3년	50.11	54.03	50.0267	52.43	13,556	3.50	6.99%
5년	50.11	54.03	50.0267	52.43	13,556	3.50	6.99%

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
25 5월(5) 2024	52.7593	0.14	0.26%	52.75	52.79	52.6388	1,862
24 5월(5) 2024	52.62	0.17	0.32%	52.96	52.96	52.4323	12,357
23 5월(5) 2024	52.4519	-0.28	-0.53%	52.50	52.65	52.34	11,840
22 5월(5) 2024	52.73	-0.07	-0.13%	52.74	52.75	52.575	11,107
21 5월(5) 2024	52.80	0.11	0.21%	52.86	52.86	52.6101	3,857
18 5월(5) 2024	52.6872	-0.01	-0.02%	52.90	52.90	52.6462	4,173
17 5월(5) 2024	52.6966	-0.01	-0.02%	52.92	52.92	52.6966	2,270