Etc Gavekal Asia Pacific Government Bond ETF (NY: AGOV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	78.13	78.13	78.13	78.13	115	+0.09(+0.12%)
Apr 28, 2022	78.38	79.25	78.04	78.04	1,328	-1.07(-1.35%)
Apr 27, 2022	79.11	79.11	79.11	79.11	0	+0.61(+0.77%)
Apr 26, 2022	77.79	78.50	77.77	78.50	681	-0.55(-0.69%)
Apr 25, 2022	78.56	79.21	77.24	79.05	2,455	+0.11(+0.14%)
Apr 22, 2022	79.38	79.38	78.94	78.94	1,609	-0.26(-0.33%)
Apr 21, 2022	79.20	79.20	79.20	79.20	62	-0.52(-0.65%)
Apr 20, 2022	79.72	79.72	79.72	79.72	58	-0.11(-0.14%)
Apr 19, 2022	80.03	81.20	79.83	79.83	1,078	-1.36(-1.68%)
Apr 18, 2022	81.67	81.67	80.23	81.19	1,779	+1.25(+1.56%)
Apr 14, 2022	80.21	80.21	79.94	79.94	157	-1.10(-1.36%)
Apr 13, 2022	81.05	81.05	81.05	81.05	162	+0.36(+0.44%)
Apr 12, 2022	80.62	81.78	80.62	80.69	9,823	-0.43(-0.53%)
Apr 11, 2022	80.82	81.12	80.82	81.12	1,126	-0.26(-0.32%)
Apr 08, 2022	81.46	81.46	81.23	81.38	1,425	+0.14(+0.17%)
Apr 07, 2022	81.30	81.30	81.21	81.24	590	-0.81(-0.99%)
Apr 06, 2022	81.62	82.05	80.99	82.05	1,554	+0.95(+1.17%)
Apr 05, 2022	81.98	82.01	80.71	81.10	6,067	-0.57(-0.70%)
Apr 04, 2022	81.37	81.67	81.37	81.67	733	-0.65(-0.79%)
Apr 01, 2022	81.74	82.70	81.74	82.32	4,881	+0.93(+1.14%)
Mar 31, 2022	81.09	83.03	81.09	81.40	2,191	-0.22(-0.27%)
Mar 30, 2022	80.12	83.80	80.12	81.62	7,506	+0.06(+0.07%)
Mar 29, 2022	81.53	84.44	80.91	81.56	10,329	+0.65(+0.81%)
Mar 28, 2022	81.01	83.60	80.90	80.90	6,824	+0.22(+0.28%)
Mar 25, 2022	81.30	82.57	80.38	80.68	2,203	-1.23(-1.50%)
Mar 24, 2022	81.50	84.57	80.17	81.91	7,040	-0.46(-0.56%)
Mar 23, 2022	81.26	83.07	80.76	82.37	2,357	+0.68(+0.83%)
Mar 22, 2022	82.20	84.92	79.88	81.69	7,853	-2.05(-2.45%)
Mar 21, 2022	85.97	85.97	83.74	83.74	14,297	-0.58(-0.69%)
Mar 18, 2022	82.62	84.32	82.61	84.32	4,034	+2.34(+2.85%)
Mar 17, 2022	81.98	81.98	81.98	81.98	5	-0.23(-0.28%)
Mar 16, 2022	81.99	82.21	81.99	82.21	205	+0.41(+0.50%)
Mar 15, 2022	81.80	81.89	81.80	81.80	619	+0.10(+0.12%)
Mar 14, 2022	81.92	82.12	81.71	81.71	5,868	-0.34(-0.42%)
Mar 11, 2022	82.26	82.26	81.94	82.05	2,100	-0.06(-0.08%)
Mar 10, 2022	82.45	82.45	82.11	82.11	1,361	-0.24(-0.29%)
Mar 09, 2022	82.36	82.36	82.35	82.35	211	+0.05(+0.06%)
Mar 08, 2022	82.35	82.35	82.28	82.30	1,563	-0.44(-0.54%)
Mar 07, 2022	82.65	83.00	82.11	82.75	7,111	-0.75(-0.90%)
Mar 04, 2022	83.48	83.84	83.48	83.49	3,138	-0.85(-1.00%)
Mar 03, 2022	84.52	84.52	83.09	84.34	3,290	-2.63(-3.02%)
Mar 02, 2022	84.85	86.97	84.85	86.97	2,759	+1.71(+2.01%)
Mar 01, 2022	85.75	85.99	84.21	85.26	4,611	-2.95(-3.35%)
Feb 28, 2022	88.98	88.98	86.38	88.21	14,592	-3.26(-3.56%)
Feb 25, 2022	91.23	91.47	91.18	91.47	2,725	+1.49(+1.65%)
Feb 24, 2022	90.24	90.24	89.42	89.98	3,170	-2.37(-2.57%)
Feb 23, 2022	92.74	92.76	92.35	92.35	4,065	-0.61(-0.65%)
Feb 22, 2022	92.94	93.22	92.79	92.96	3,133	-0.96(-1.03%)
Feb 18, 2022				93.92	0	-0.22(-0.24%)
Feb 17, 2022	94.13	94.14	94.00	94.14	758	-0.05(-0.06%)
Feb 16, 2022	94.32	94.32	94.20	94.20	1,641	+0.12(+0.13%)
Feb 15, 2022	93.88	94.08	93.88	94.07	605	+0.56(+0.60%)
Feb 14, 2022	93.50	93.77	93.26	93.51	2,049	-0.25(-0.26%)
Feb 11, 2022	93.89	93.95	93.38	93.76	1,167	-0.70(-0.74%)
Feb 10, 2022	94.46	94.46	94.46	94.46	495	-0.03(-0.03%)
Feb 09, 2022	94.49	94.49	94.49	94.49	1	+0.09(+0.09%)
Feb 08, 2022	93.81	94.96	93.81	94.40	528	+0.15(+0.15%)
Feb 07, 2022	94.25	94.25	94.25	94.25	5	-0.14(-0.15%)
Feb 04, 2022	94.40	94.40	94.40	94.40	102	-0.27(-0.29%)
Feb 03, 2022	94.67	94.67	94.50	94.67	1,345	+0.00(+0.00%)
Feb 02, 2022	94.66	94.66	94.66	94.66	81	+0.28(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.