GX Emerging Markets Bond ETF (NY: EMBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	22.50	22.56	22.47	22.54	10,165	-0.02(-0.08%)
Nov 29, 2021	22.45	22.59	22.45	22.56	16,290	+0.09(+0.39%)
Nov 26, 2021	22.48	22.59	22.38	22.47	7,632	-0.18(-0.81%)
Nov 24, 2021	22.64	22.66	22.60	22.66	8,511	+0.00(+0.02%)
Nov 23, 2021	22.70	22.72	22.61	22.65	12,636	-0.16(-0.69%)
Nov 22, 2021	22.89	22.90	22.75	22.81	6,191	-0.12(-0.51%)
Nov 19, 2021	22.87	22.96	22.87	22.93	5,547	+0.02(+0.08%)
Nov 18, 2021	22.91	22.94	22.91	22.91	10,394	+0.02(+0.07%)
Nov 17, 2021	22.88	22.91	22.88	22.89	4,807	-0.04(-0.18%)
Nov 16, 2021	23.22	23.24	22.93	22.94	9,691	-0.02(-0.09%)
Nov 15, 2021	22.99	22.99	22.92	22.96	7,977	-0.02(-0.08%)
Nov 12, 2021	23.00	23.00	22.97	22.97	2,424	-0.01(-0.04%)
Nov 11, 2021	22.98	23.04	22.98	22.98	3,918	+0.04(+0.18%)
Nov 10, 2021	23.13		22.93	22.94	17,151	-0.29(-1.23%)
Nov 09, 2021	23.25	23.36	23.19	23.23	11,661	+0.04(+0.17%)
Nov 08, 2021	23.21	23.21	23.16	23.19	23,919	+0.00(+0.01%)
Nov 05, 2021	23.15	23.20	23.10	23.19	5,217	+0.13(+0.56%)
Nov 04, 2021	23.02	23.07	23.02	23.06	73,713	+0.09(+0.40%)
Nov 03, 2021	23.04	23.04	22.92	22.97	9,420	+0.01(+0.03%)
Nov 02, 2021	22.94	22.98	22.93	22.96	8,322	+0.01(+0.06%)
Nov 01, 2021	22.98	22.98	22.95	22.95	1,449	-0.07(-0.30%)
Oct 29, 2021	22.99	23.02	22.92	23.02	50,609	-0.03(-0.15%)
Oct 28, 2021	23.11	23.11	23.05	23.05	34,214	-0.04(-0.19%)
Oct 27, 2021	23.07	23.14	23.06	23.09	13,091	+0.08(+0.34%)
Oct 26, 2021	22.99	23.02		23.02	6,863	+0.06(+0.27%)
Oct 25, 2021	22.95	22.96	22.91	22.95	61,588	+0.04(+0.17%)
Oct 22, 2021	22.95	22.96	22.92	22.92	2,524	+0.00(+0.00%)
Oct 21, 2021	22.92	22.95	22.90	22.92	16,206	-0.03(-0.15%)
Oct 20, 2021	23.01	23.01	22.95	22.95	2,119	-0.02(-0.11%)
Oct 19, 2021	23.02	23.02	22.97	22.97	256	+0.04(+0.18%)
Oct 18, 2021	22.99	22.99	22.92	22.93	631	-0.08(-0.34%)
Oct 15, 2021	23.01	23.01	23.01	23.01	2,981	-0.03(-0.13%)
Oct 14, 2021	23.06	23.06	23.04	23.04	1,813	+0.08(+0.34%)
Oct 13, 2021	22.95	22.96	22.95	22.96	613	+0.11(+0.46%)
Oct 12, 2021	22.86	22.86	22.86	22.86	104	+0.03(+0.15%)
Oct 11, 2021	22.86	22.86	22.82	22.82	591	-0.04(-0.19%)
Oct 08, 2021	22.88	22.88	22.87	22.87	211	-0.08(-0.34%)
Oct 07, 2021	23.01	23.01	22.95	22.95	7,462	+0.09(+0.38%)
Oct 06, 2021	22.84	22.89	22.82	22.86	3,757	+0.00(+0.00%)
Oct 05, 2021	22.86	22.92	22.86	22.86	3,251	-0.02(-0.11%)
Oct 04, 2021	22.94	22.95	22.88	22.88	4,441	-0.08(-0.34%)
Oct 01, 2021	22.96	22.99	22.96	22.96	5,266	-0.04(-0.17%)
Sep 30, 2021	22.94	23.01	22.94	23.00	111,565	+0.01(+0.04%)
Sep 29, 2021	23.00	23.01	22.99	22.99	93,417	+0.00(+0.00%)
Sep 28, 2021	22.94	22.99	22.93	22.99	94,620	-0.05(-0.23%)
Sep 27, 2021	23.03	23.05	23.02	23.04	5,430	-0.03(-0.15%)
Sep 24, 2021	23.15	23.18	23.08	23.08	8,904	-0.16(-0.69%)
Sep 23, 2021	23.29	23.29	23.24	23.24	9,519	-0.12(-0.50%)
Sep 22, 2021	23.35	23.36	23.35	23.36	168	+0.03(+0.11%)
Sep 21, 2021	23.35	23.35	23.33	23.33	1,376	+0.01(+0.04%)
Sep 20, 2021	23.36	23.37	23.30	23.32	5,107	-0.12(-0.51%)
Sep 17, 2021	23.44	23.45	23.44	23.44	1,043	-0.05(-0.23%)
Sep 16, 2021	23.49	23.51	23.47	23.49	4,029	-0.05(-0.20%)
Sep 15, 2021	23.61	23.61	23.54	23.54	2,077	-0.03(-0.15%)
Sep 14, 2021	23.54	23.58	23.54	23.57	24,196	+0.04(+0.18%)
Sep 13, 2021	23.48	23.68	23.48	23.53	8,574	+0.03(+0.15%)
Sep 10, 2021	23.51	23.51	23.48	23.49	6,181	-0.02(-0.07%)
Sep 09, 2021	23.53	23.53	23.51	23.51	4,611	+0.00(+0.00%)
Sep 08, 2021	23.51	23.54	23.49	23.51	16,787	-0.01(-0.04%)
Sep 07, 2021	23.49	23.55	23.49	23.52	13,287	+0.00(+0.02%)
Sep 03, 2021	23.52	23.52	23.52	23.52	115	-0.02(-0.09%)
Sep 02, 2021	23.55	23.56	23.54	23.54	4,809	+0.01(+0.06%)