GX Emerging Markets Bond ETF (NY: EMBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.41	22.41	22.29	22.31	13,145	-0.09(-0.38%)
Mar 27, 2024	22.35	22.42	22.35	22.40	9,756	+0.06(+0.26%)
Mar 26, 2024	22.24	22.37	22.24	22.34	28,407	+0.00(+0.00%)
Mar 25, 2024	22.36	22.38	22.29	22.34	6,698	-0.02(-0.09%)
Mar 22, 2024	22.38	22.42	22.31	22.36	17,870	+0.04(+0.19%)
Mar 21, 2024	22.31	22.34	22.24	22.32	9,550	+0.07(+0.30%)
Mar 20, 2024	22.25	22.25	22.10	22.25	11,619	+0.13(+0.58%)
Mar 19, 2024	22.06	22.15	22.02	22.12	23,550	+0.11(+0.49%)
Mar 18, 2024	22.04	22.07	21.96	22.02	13,743	+0.01(+0.04%)
Mar 15, 2024	22.03	22.07	22.01	22.01	9,394	-0.06(-0.27%)
Mar 14, 2024	22.14	22.20	22.07	22.07	3,769	-0.10(-0.44%)
Mar 13, 2024	22.21	22.25	22.15	22.16	21,174	+0.02(+0.09%)
Mar 12, 2024	22.20	22.21	22.10	22.14	12,160	-0.05(-0.20%)
Mar 11, 2024	22.19	22.27	22.18	22.19	22,248	-0.00(-0.02%)
Mar 08, 2024	22.22	22.35	22.19	22.19	11,125	-0.00(-0.02%)
Mar 07, 2024	22.23	22.29	22.15	22.20	9,841	+0.04(+0.18%)
Mar 06, 2024	22.14	22.21	22.10	22.16	13,207	+0.05(+0.22%)
Mar 05, 2024	22.06	22.19	22.03	22.11	12,927	+0.10(+0.44%)
Mar 04, 2024	21.99	22.04	21.93	22.01	10,046	+0.03(+0.13%)
Mar 01, 2024	21.86	22.01	21.86	21.98	13,145	+0.15(+0.68%)
Feb 29, 2024	21.85	22.03	21.82	21.83	8,327	+0.05(+0.24%)
Feb 28, 2024	21.80	21.82	21.73	21.78	5,850	+0.06(+0.26%)
Feb 27, 2024	21.82	21.82	21.73	21.73	10,664	-0.02(-0.09%)
Feb 26, 2024	21.97	22.03	21.75	21.75	21,027	-0.15(-0.67%)
Feb 23, 2024	21.79	21.96	21.79	21.89	6,538	+0.10(+0.45%)
Feb 22, 2024	21.64	21.82	21.60	21.80	21,720	+0.07(+0.32%)
Feb 21, 2024	21.63	21.75	21.57	21.73	12,804	+0.10(+0.45%)
Feb 20, 2024	21.58	21.64	21.54	21.63	5,659	+0.01(+0.06%)
Feb 16, 2024	21.64	21.76	21.55	21.61	11,813	-0.07(-0.34%)
Feb 15, 2024	21.70	21.75	21.62	21.69	70,062	+0.10(+0.46%)
Feb 14, 2024	21.51	21.59	21.46	21.59	6,320	+0.14(+0.64%)
Feb 13, 2024	21.66	21.66	21.45	21.45	9,043	-0.22(-1.00%)
Feb 12, 2024	21.63	21.87	21.63	21.67	6,188	-0.04(-0.18%)
Feb 09, 2024	21.77	21.77	21.56	21.71	20,136	+0.02(+0.09%)
Feb 08, 2024	21.63	21.72	21.63	21.69	8,202	-0.04(-0.18%)
Feb 07, 2024	21.69	21.74	21.65	21.73	23,071	+0.02(+0.09%)
Feb 06, 2024	21.62	21.71	21.59	21.71	11,695	+0.18(+0.82%)
Feb 05, 2024	21.62	21.63	21.44	21.53	11,540	-0.14(-0.66%)
Feb 02, 2024	21.64	21.67	21.61	21.67	4,949	-0.12(-0.56%)
Feb 01, 2024	21.73	21.82	21.67	21.80	29,799	+0.17(+0.79%)
Jan 31, 2024	21.49	21.73	21.49	21.62	27,344	-0.07(-0.32%)
Jan 30, 2024	21.62	21.69	21.59	21.69	5,030	+0.06(+0.28%)
Jan 29, 2024	21.54	21.63	21.50	21.63	16,037	+0.10(+0.49%)
Jan 26, 2024	21.60	21.61	21.50	21.53	10,872	-0.04(-0.18%)
Jan 25, 2024	21.44	21.57	21.44	21.57	4,704	+0.19(+0.87%)
Jan 24, 2024	21.52	21.52	21.38	21.38	3,426	-0.06(-0.27%)
Jan 23, 2024	21.52	21.52	21.36	21.44	9,738	-0.12(-0.55%)
Jan 22, 2024	21.49	21.56	21.46	21.56	67,108	+0.06(+0.27%)
Jan 19, 2024	21.56	21.64	21.44	21.50	12,183	-0.08(-0.36%)
Jan 18, 2024	21.60	21.61	21.43	21.58	8,965	+0.11(+0.50%)
Jan 17, 2024	21.52	21.53	21.37	21.47	34,883	-0.13(-0.59%)
Jan 16, 2024	21.63	21.67	21.51	21.60	10,672	-0.13(-0.59%)
Jan 12, 2024	21.85	21.91	21.70	21.72	36,200	-0.11(-0.49%)
Jan 11, 2024	21.65	21.83	21.60	21.83	15,736	+0.24(+1.09%)
Jan 10, 2024	21.57	21.60	21.57	21.60	4,147	+0.06(+0.27%)
Jan 09, 2024	21.38	21.54	21.36	21.54	6,181	+0.07(+0.34%)
Jan 08, 2024	21.60	21.60	21.21	21.46	45,041	-0.07(-0.34%)
Jan 05, 2024	21.45	21.62	21.43	21.54	13,356	-0.05(-0.23%)
Jan 04, 2024	21.51	21.61	21.45	21.59	25,388	+0.02(+0.09%)
Jan 03, 2024	21.58	21.60	21.47	21.57	4,789	-0.07(-0.32%)