Dark

AGOV
ETC Gavekal Asia Pacific Government Bond ETF
stock NYSE

Inactive

Nov 14, 2023

73.10USD+0.736%(+0.53)604

Pre-market

0.00USD-100.000%(-72.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-14	72.5700	73.1038	72.0000	73.1038	+0.736%	604	0.000%
2023-11-13	72.5700	72.5700	72.5700	72.5700	+0.918%	50	+0.736%
2023-11-10	72.5000	72.5000	71.9100	71.9100	-0.993%	145	+1.660%
2023-11-09	71.3200	72.6315	70.8100	72.6315	-1.013%	255	+0.650%
2023-11-08	72.5600	73.3750	72.5600	73.3750	+1.105%	632	-0.370%
2023-11-07	74.3100	74.3100	72.5728	72.5728	-0.958%	335	+0.732%
2023-11-06	73.2750	73.2750	73.2750	73.2750	+0.706%	63	-0.234%
2023-11-03	71.5400	72.7616	71.5400	72.7616	+0.553%	190	+0.470%
2023-11-02	74.0800	74.0800	72.3616	72.3616	+0.492%	924	+1.026%
2023-11-01	74.2000	74.2000	69.4700	72.0075	+0.010%	5,041	+1.522%
2023-10-31	72.0000	72.0000	72.0000	72.0000	-0.195%	104	+1.533%
2023-10-30	74.4900	74.4900	69.9223	72.1410	+0.228%	1,142	+1.335%
2023-10-27	71.9768	71.9768	71.9768	71.9768	-0.257%	44	+1.566%
2023-10-26	70.3800	74.2600	69.9001	72.1625	-0.100%	548	+1.304%
2023-10-25	72.4000	72.4000	72.2349	72.2349	-0.381%	306	+1.203%
2023-10-24	72.3500	72.5114	72.1300	72.5114	-0.273%	457	+0.817%
2023-10-23	72.7100	72.7100	72.7100	72.7100	+0.958%	10	+0.542%
2023-10-20	72.0200	72.0200	72.0200	72.0200	-0.028%	4	+1.505%
2023-10-19	72.0400	72.0400	72.0400	72.0400	-1.017%	39	+1.477%
2023-10-18	72.5000	72.7800	72.5000	72.7800	-0.980%	183	+0.445%
2023-10-17	73.5000	73.5000	73.5000	73.5000	+0.000%	91	-0.539%
2023-10-16	73.0200	73.4998	72.6100	73.4998	+0.007%	476	-0.539%
2023-10-13	72.6000	73.4950	72.6000	73.4950	+1.149%	397	-0.532%
2023-10-12	72.6600	72.6600	72.6600	72.6600	-0.805%	144	+0.611%
2023-10-11	73.2500	73.2500	73.2500	73.2500	-0.333%	6	-0.200%
2023-10-10	73.2363	73.4950	72.6100	73.4950	-0.177%	982	-0.532%
2023-10-09	72.8000	73.6250	72.7600	73.6250	+1.797%	4,008	-0.708%
2023-10-06	72.3250	72.3250	72.3250	72.3250	-0.276%	2	+1.077%
2023-10-05	72.5250	72.5250	72.5250	72.5250	-0.725%	52	+0.798%
2023-10-04	73.0550	73.0550	73.0550	73.0550	+0.185%	93	+0.067%
2023-10-03	72.6000	72.9200	72.1824	72.9200	+0.830%	1,868	+0.252%
2023-10-02	73.2500	73.7500	72.3200	72.3200	-1.939%	33,892	+1.084%
2023-09-29	73.0500	73.7500	73.0500	73.7500	+1.745%	977	-0.876%
2023-09-28	72.4850	72.4850	72.4850	72.4850	-0.274%	3	+0.854%
2023-09-27	72.6842	72.6842	72.6842	72.6842	-1.539%	64	+0.577%
2023-09-26	73.3000	74.2900	73.2500	73.8200	+0.412%	9,277	-0.970%
2023-09-25	73.3000	73.6200	72.0550	73.5173	-0.642%	3,012	-0.562%
2023-09-22	73.9920	73.9920	73.9920	73.9920	+1.896%	110	-1.200%
2023-09-21	72.6150	72.6150	72.6150	72.6150	-0.186%	103	+0.673%
2023-09-20	72.7500	72.7500	72.7500	72.7500	-1.643%	50	+0.486%
2023-09-19	73.9600	73.9650	73.5100	73.9650	+1.656%	1,166	-1.164%
2023-09-18	72.7600	72.7600	72.7600	72.7600	-1.569%	3	+0.473%
2023-09-15	73.9200	73.9200	73.9200	73.9200	+0.126%	26	-1.104%
2023-09-14	73.8300	75.4800	73.7501	73.8270	-0.543%	6,753	-0.980%
2023-09-13	74.2302	74.2302	74.2302	74.2302	+0.250%	35	-1.517%
2023-09-12	74.0450	74.0450	74.0450	74.0450	+1.161%	271	-1.271%
2023-09-11	73.8500	73.8500	73.1950	73.1950	-0.887%	1,349	-0.125%
2023-09-08	73.8500	73.8500	73.8500	73.8500	+0.318%	54	-1.010%
2023-09-07	72.7950	74.4999	72.6550	73.6160	-0.310%	5,931	-0.696%
2023-09-06	73.8450	73.8450	73.8450	73.8450	-0.444%	113	-1.004%
2023-09-05	74.1744	74.1744	74.1744	74.1744	-1.232%	30	-1.443%
2023-09-01	75.1000	75.1000	75.1000	75.1000	+2.080%	126	-2.658%
2023-08-31	73.5700	73.5700	73.5700	73.5700	+0.129%	112	-0.634%
2023-08-30	75.5300	75.5300	73.4750	73.4750	-1.903%	3,162	-0.505%
2023-08-29	74.4400	75.1504	74.3350	74.9000	-1.331%	4,482	-2.398%
2023-08-28	74.4500	77.4899	74.4500	75.9103	-0.053%	1,346	-3.697%
2023-08-25	74.9800	75.9508	74.3500	75.9508	+0.146%	5,035	-3.748%
2023-08-24	75.8402	75.8402	75.8402	75.8402	+0.106%	56	-3.608%
2023-08-23	74.7500	75.7600	74.3950	75.7600	+0.126%	5,360	-3.506%
2023-08-22	74.2600	75.6650	74.2600	75.6650	+0.083%	1,120	-3.385%
2023-08-21	74.2200	75.6020	74.2200	75.6020	+0.776%	392	-3.304%
2023-08-18	74.3200	75.0200	74.3200	75.0200	+0.915%	671	-2.554%
2023-08-17	74.5800	76.7100	74.3400	74.3400	-0.282%	3,535	-1.663%
2023-08-16	74.2800	74.9000	73.8100	74.5500	-0.221%	6,500	-1.940%
2023-08-15	74.7150	74.7150	74.7150	74.7150	+0.255%	7	-2.156%
2023-08-14	74.3200	74.5250	74.3200	74.5250	-0.301%	101	-1.907%
2023-08-11	74.7500	74.7500	74.7500	74.7500	-0.107%	3	-2.202%
2023-08-10	74.8800	75.8335	74.8300	74.8300	-0.664%	5,641	-2.307%
2023-08-09	75.3300	75.3300	75.3300	75.3300	-0.133%	52	-2.955%
2023-08-08	75.4300	75.4300	75.4300	75.4300	-0.156%	10	-3.084%
2023-08-07	75.7000	75.7000	75.5478	75.5478	+0.751%	139	-3.235%
2023-08-04	74.9850	74.9850	74.9850	74.9850	+0.107%	15	-2.509%
2023-08-03	75.0600	75.1600	74.9050	74.9050	-0.399%	374	-2.405%
2023-08-02	75.2400	75.3800	75.2050	75.2050	-0.470%	678	-2.794%
2023-08-01	75.5300	76.2000	75.2350	75.5600	-0.766%	5,839	-3.251%
2023-07-31	75.9100	76.1432	75.9100	76.1432	+0.228%	224	-3.992%
2023-07-28	75.9000	76.5000	75.7700	75.9700	+0.237%	2,269	-3.773%
2023-07-27	76.0400	77.0700	75.5600	75.7900	-2.602%	5,742	-3.544%
2023-07-26	76.0100	77.8150	75.7100	77.8150	+0.575%	7,220	-6.054%
2023-07-25	75.9400	77.3700	75.9400	77.3700	-0.179%	716	-5.514%
2023-07-24	76.0000	77.5085	75.8000	77.5085	+1.985%	4,903	-5.683%
2023-07-21	76.0900	77.3850	76.0000	76.0000	-2.024%	1,096	-3.811%
2023-07-20	77.5700	77.5700	77.5700	77.5700	+0.740%	77	-5.758%
2023-07-19	77.0900	78.6600	77.0000	77.0000	-0.104%	5,892	-5.060%
2023-07-18	77.7100	79.1100	76.4000	77.0800	+1.884%	5,718	-5.159%
2023-07-17	75.6550	75.6550	75.6550	75.6550	-1.747%	0	-3.372%
2023-07-14	76.0000	77.0000	76.0000	77.0000	+0.202%	1,083	-5.060%
2023-07-13	77.1900	77.1900	76.0000	76.8450	+1.466%	911	-4.869%
2023-07-12	75.8200	77.6800	75.5700	75.7350	+0.752%	1,870	-3.474%
2023-07-11	75.7000	77.4900	74.8400	75.1700	+3.883%	5,753	-2.749%
2023-07-10	72.3600	72.3600	72.3600	72.3600	-3.256%	105	+1.028%
2023-07-07	74.7950	74.7950	74.7950	74.7950	-1.228%	0	-2.261%
2023-07-06	75.7250	75.7250	75.7250	75.7250	+0.792%	1	-3.461%
2023-07-05	75.1300	75.1300	75.1300	75.1300	-0.120%	3	-2.697%
2023-07-03	75.1500	75.2200	75.1500	75.2200	+0.173%	147	-2.813%
2023-06-30	75.0900	75.0900	75.0900	75.0900	+0.067%	0	-2.645%
2023-06-29	77.5000	77.5000	75.0400	75.0400	+0.007%	292	-2.580%
2023-06-28	75.0350	75.0350	75.0350	75.0350	-1.658%	53	-2.574%
2023-06-27	72.5000	76.3000	72.5000	76.3000	-0.160%	223	-4.189%
2023-06-26	76.2600	76.4225	76.2600	76.4225	+1.565%	359	-4.343%
2023-06-23	75.2450	75.2450	75.2450	75.2450	0.000%	105	-2.846%
2023-06-22	75.2450	75.2450	75.2450	75.2450	-1.923%	107	-2.846%
2023-06-21	75.4400	76.7200	75.4400	76.7200	-0.221%	112	-4.714%
2023-06-20	76.8900	76.8900	76.8900	76.8900	+1.171%	9	-4.924%
2023-06-16	78.6700	79.0400	76.0000	76.0000	+0.033%	874	-3.811%
2023-06-15	75.9750	75.9750	75.9750	75.9750	-1.515%	3	-3.779%
2023-06-14	75.7000	77.1436	75.7000	77.1436	+1.478%	4,302	-5.237%
2023-06-13	75.5900	77.0001	75.4625	76.0200	-1.074%	11,859	-3.836%
2023-06-12	76.6500	77.2000	76.0000	76.8450	-0.450%	322	-4.869%
2023-06-09	77.0000	77.1920	77.0000	77.1920	+0.426%	525	-5.296%
2023-06-08	75.7400	76.8644	75.0400	76.8644	-0.486%	523	-4.893%
2023-06-07	76.0100	77.2400	76.0100	77.2400	+0.084%	396	-5.355%
2023-06-06	76.7000	77.3100	76.7000	77.1750	-0.175%	1,322	-5.275%
2023-06-05	77.9100	77.9100	76.7600	77.3100	-0.054%	671	-5.441%
2023-06-02	77.0001	77.3518	76.3990	77.3518	+0.029%	967	-5.492%
2023-06-01	76.2000	77.3297	76.2000	77.3297	+1.982%	195	-5.465%
2023-05-31	78.4300	78.4300	75.8268	75.8268	-1.858%	161	-3.591%
2023-05-30	76.1400	77.2626	75.8000	77.2626	+0.572%	316	-5.383%
2023-05-26	76.6000	76.8235	76.0500	76.8235	+1.753%	506	-4.842%
2023-05-25	75.2600	76.1700	75.2600	75.5000	-1.048%	1,305	-3.174%
2023-05-24	74.4701	76.2994	74.4701	76.2994	-1.436%	200	-4.188%
2023-05-23	76.8600	77.4113	76.4000	77.4113	+1.550%	718	-5.564%
2023-05-22	77.0600	77.8375	76.2300	76.2300	-0.294%	1,188	-4.101%
2023-05-19	76.4550	76.4550	76.4550	76.4550	-0.131%	3	-4.383%
2023-05-18	76.5550	76.5550	76.5550	76.5550	-0.098%	3	-4.508%
2023-05-17	77.0000	77.0002	76.6300	76.6300	+1.336%	696	-4.602%
2023-05-16	76.8000	79.8200	75.6200	75.6200	+1.367%	1,258	-3.327%
2023-05-15	74.6000	74.6000	74.6000	74.6000	+0.242%	100	-2.006%
2023-05-12	74.4200	74.4200	74.4200	74.4200	-3.520%	101	-1.769%
2023-05-11	77.1350	77.1350	77.1350	77.1350	-0.342%	43	-5.226%
2023-05-10	77.4000	77.4000	77.4000	77.4000	+0.227%	70	-5.551%
2023-05-09	77.2250	77.2250	77.2250	77.2250	-0.560%	116	-5.337%
2023-05-08	77.6601	77.6601	77.6601	77.6601	+0.726%	164	-5.867%
2023-05-05	77.1000	77.1000	77.1000	77.1000	-1.965%	116	-5.183%
2023-05-04	77.0800	78.6450	77.0800	78.6450	+1.918%	1,161	-7.046%
2023-05-03	77.1650	77.1650	77.1650	77.1650	-1.387%	113	-5.263%
2023-05-02	79.8000	79.8000	77.0000	78.2500	+0.281%	1,452	-6.577%
2023-05-01	78.0305	78.0305	78.0305	78.0305	-1.052%	103	-6.314%
2023-04-28	79.0500	79.0500	78.8600	78.8600	+0.683%	547	-7.299%
2023-04-27	77.1800	79.6400	77.1800	78.3250	+1.986%	1,841	-6.666%
2023-04-26	77.8500	79.3000	76.6250	76.8000	-1.323%	1,550	-4.813%
2023-04-25	77.0000	77.8650	77.0000	77.8300	-0.186%	703	-6.072%
2023-04-24	76.1500	77.9750	76.1500	77.9750	+0.289%	421	-6.247%
2023-04-21	77.7500	77.7500	77.7500	77.7500	+0.032%	3	-5.976%
2023-04-20	79.4000	79.4000	77.4000	77.7250	+2.095%	504	-5.946%
2023-04-19	76.1300	76.1300	76.1300	76.1300	-2.014%	14	-3.975%
2023-04-18	76.5000	79.4000	76.5000	77.6950	+0.903%	503	-5.909%
2023-04-17	76.4600	79.0500	76.4600	77.0000	-1.371%	1,106	-5.060%
2023-04-14	80.1700	80.1700	77.3500	78.0700	+0.984%	357	-6.361%
2023-04-13	78.5050	78.5050	77.0100	77.3090	+0.401%	1,382	-5.439%
2023-04-12	78.4100	79.7600	76.4300	77.0000	-1.066%	1,304	-5.060%
2023-04-11	78.0900	78.8000	76.1400	77.8300	+1.685%	1,249	-6.072%
2023-04-10	76.2700	76.5400	76.2300	76.5400	-0.254%	247	-4.489%
2023-04-06	76.7350	76.7350	76.7350	76.7350	-1.521%	5	-4.732%
2023-04-05	76.2000	77.9200	76.2000	77.9200	+1.498%	101	-6.181%
2023-04-04	76.7700	76.7700	76.7700	76.7700	+0.590%	2	-4.776%
2023-04-03	76.3200	76.3200	76.3200	76.3200	-1.864%	2	-4.214%
2023-03-31	82.0000	82.0000	76.0700	77.7700	+1.574%	925	-6.000%
2023-03-30	77.9900	77.9900	76.5650	76.5650	-2.097%	510	-4.521%
2023-03-29	76.1200	79.3000	76.0300	78.2050	+2.049%	2,796	-6.523%
2023-03-28	76.6350	76.6350	76.6350	76.6350	+0.160%	0	-4.608%
2023-03-27	77.6450	77.6450	76.0000	76.5123	-1.172%	1,880	-4.455%
2023-03-24	78.3200	78.3200	77.4200	77.4200	+0.729%	1,928	-5.575%
2023-03-23	75.7100	76.8600	75.7100	76.8600	+2.146%	10,668	-4.887%
2023-03-22	73.4300	75.2450	73.4300	75.2450	-0.889%	222	-2.846%
2023-03-21	75.9200	75.9200	75.9200	75.9200	-1.486%	0	-3.709%
2023-03-20	77.0655	77.0655	77.0655	77.0655	+1.425%	0	-5.141%
2023-03-17	75.9831	75.9831	75.9831	75.9831	+1.163%	250	-3.789%
2023-03-16	75.1097	75.1097	75.1097	75.1097	-1.191%	0	-2.671%
2023-03-15	77.6800	77.6800	76.0150	76.0150	-0.224%	714	-3.830%
2023-03-14	76.1857	76.1857	76.1857	76.1857	+1.561%	1	-4.045%
2023-03-13	75.0150	75.0150	75.0150	75.0150	-1.484%	0	-2.548%
2023-03-10	76.1450	76.1450	76.1450	76.1450	+0.728%	15	-3.994%
2023-03-09	77.7900	77.7900	75.5950	75.5950	+0.205%	132	-3.295%
2023-03-08	75.4407	75.4407	75.4407	75.4407	-0.045%	49	-3.098%
2023-03-07	75.4748	75.4748	75.4748	75.4748	+1.125%	28	-3.141%
2023-03-06	74.6350	74.6350	74.6350	74.6350	-0.056%	48	-2.052%
2023-03-03	74.6770	74.6770	74.6770	74.6770	+0.399%	121	-2.107%
2023-03-02	74.3800	74.3800	74.3800	74.3800	-0.628%	313	-1.716%
2023-03-01	74.8500	74.8500	74.8500	74.8500	+2.254%	73	-2.333%
2023-02-28	71.7200	73.2000	71.7200	73.2000	-1.940%	666	-0.131%
2023-02-27	72.8300	74.6501	72.5400	74.6480	-1.508%	7,216	-2.069%
2023-02-24	75.7913	75.7913	75.7913	75.7913	+1.069%	0	-3.546%
2023-02-23	74.9900	74.9900	74.9900	74.9900	-1.151%	23	-2.515%
2023-02-21	74.1000	75.8630	74.1000	75.8630	-0.547%	211	-3.637%
2023-02-17	78.5400	78.5400	76.2800	76.2800	+1.287%	424	-4.164%
2023-02-16	75.4684	75.4684	75.3105	75.3105	-0.921%	198	-2.930%
2023-02-15	76.0105	76.0105	76.0105	76.0105	+1.973%	0	-3.824%
2023-02-14	78.7300	78.7300	74.5400	74.5400	-5.250%	471	-1.927%
2023-02-13	78.6700	78.6700	78.6700	78.6700	+1.990%	2	-7.075%
2023-02-10	77.1350	77.1350	77.1350	77.1350	-1.058%	100	-5.226%
2023-02-09	77.9600	77.9600	77.9600	77.9600	-2.821%	102	-6.229%
2023-02-08	80.2234	80.2234	80.2234	80.2234	+2.332%	167	-8.875%
2023-02-07	78.3950	78.3950	78.3950	78.3950	-3.226%	0	-6.749%
2023-02-06	80.0200	81.0082	80.0000	81.0082	+2.972%	2,161	-9.758%
2023-02-03	78.6700	78.6700	78.6700	78.6700	-1.316%	0	-7.075%
2023-02-02	79.7195	79.7195	79.7195	79.7195	+0.573%	1	-8.299%
2023-02-01	79.2650	79.2650	79.2650	79.2650	-1.838%	288	-7.773%
2023-01-31	80.7495	80.7495	80.7495	80.7495	+1.779%	98	-9.468%
2023-01-30	79.6600	80.3300	77.8800	79.3379	-2.569%	773	-7.858%
2023-01-27	81.4300	81.4300	81.4300	81.4300	+2.312%	124	-10.225%
2023-01-26	81.7800	81.7800	79.5900	79.5900	-1.437%	551	-8.150%
2023-01-25	79.6550	80.7501	79.6550	80.7501	-0.614%	506	-9.469%
2023-01-24	81.2489	81.2489	81.2489	81.2489	+0.048%	24	-10.025%
2023-01-23	80.5000	81.2250	80.5000	81.2100	-0.569%	601	-9.982%
2023-01-20	82.0458	82.0458	81.3100	81.6747	+0.461%	3,274	-10.494%
2023-01-19	81.3000	81.3000	81.3000	81.3000	+0.043%	55	-10.081%
2023-01-18	81.2650	81.2650	81.2650	81.2650	+0.426%	10	-10.043%
2023-01-17	80.5200	81.9800	80.5200	80.9200	-0.345%	2,657	-9.659%
2023-01-13	80.2100	81.3300	80.2100	81.2000	+0.011%	4,005	-9.971%
2023-01-12	81.1913	81.1913	81.1913	81.1913	+0.665%	68	-9.961%
2023-01-11	80.6550	80.6550	80.6550	80.6550	+0.211%	19	-9.362%
2023-01-10	80.4850	80.4850	80.4850	80.4850	+0.192%	0	-9.171%
2023-01-09	80.3305	80.3305	80.3305	80.3305	+1.108%	155	-8.996%
2023-01-06	80.1000	80.1000	79.4500	79.4500	+0.672%	1,301	-7.988%
2023-01-05	78.9200	78.9200	78.9200	78.9200	+0.019%	3	-7.370%
2023-01-04	78.9053	78.9053	78.9053	78.9053	-0.904%	41	-7.352%
2023-01-03	79.6250	79.6250	79.6250	79.6250	+0.829%	70	-8.190%
2022-12-30	78.9700	78.9700	78.9700	78.9700	-0.081%	39	-7.428%
2022-12-29	79.5000	79.5001	79.0338	79.0338	+0.944%	993	-7.503%
2022-12-28	78.2950	78.2950	78.2950	78.2950	-1.323%	254	-6.630%
2022-12-27	79.5000	79.5766	79.3450	79.3450	-1.511%	1,139	-7.866%
2022-12-23	80.0200	80.5622	79.5400	80.5622	-1.151%	421	-9.258%
2022-12-22	81.0000	81.5000	81.0000	81.5000	+1.255%	370	-10.302%
2022-12-21	80.4900	80.4900	80.4900	80.4900	-1.386%	61	-9.177%
2022-12-20	81.0000	81.6213	81.0000	81.6213	+0.266%	2,884	-10.435%
2022-12-19	81.0001	81.8340	81.0000	81.4050	-0.390%	8,470	-10.197%
2022-12-16	81.9600	81.9600	81.0100	81.7236	+0.964%	405	-10.548%
2022-12-15	79.4900	80.9434	79.4900	80.9434	-0.674%	100	-9.685%
2022-12-14	80.3300	81.4927	80.3300	81.4927	-0.648%	304	-10.294%
2022-12-13	81.3500	82.0245	81.3500	82.0245	+1.062%	447	-10.876%
2022-12-12	82.3000	82.3000	79.8400	81.1627	-0.507%	7,968	-9.929%
2022-12-09	82.6000	82.6000	80.6300	81.5766	-0.899%	292	-10.386%
2022-12-08	81.8900	82.3170	81.8250	82.3170	+1.182%	491	-11.192%
2022-12-07	81.3550	81.3550	81.3550	81.3550	-0.932%	0	-10.142%
2022-12-06	81.8200	82.1200	81.7600	82.1200	+0.717%	1,571	-10.979%
2022-12-05	81.1544	81.5350	81.1544	81.5350	-0.092%	1,850	-10.341%
2022-12-02	81.6100	81.6100	81.6100	81.6100	-0.391%	81	-10.423%
2022-12-01	81.3400	82.7300	81.0100	81.9300	+0.460%	10,870	-10.773%
2022-11-30	80.0000	81.8600	80.0000	81.5550	+1.998%	10,618	-10.363%
2022-11-29	81.1435	81.1435	79.9576	79.9576	+0.016%	840	-8.572%
2022-11-28	79.9450	79.9450	79.9450	79.9450	-0.203%	32	-8.557%
2022-11-25	80.1076	80.1076	80.1076	80.1076	-1.099%	1	-8.743%
2022-11-23	80.5592	80.9974	80.5592	80.9974	+0.184%	284	-9.745%
2022-11-22	81.0550	81.0550	79.5700	80.8489	+0.746%	814	-9.580%
2022-11-21	80.2500	80.2500	80.2500	80.2500	-0.122%	0	-8.905%
2022-11-18	80.1500	80.3600	79.8150	80.3483	+0.054%	10,232	-9.016%
2022-11-17	80.7000	80.7000	79.7350	80.3050	-0.742%	2,881	-8.967%
2022-11-16	80.9050	80.9050	80.9050	80.9050	-1.240%	51	-9.642%
2022-11-15	81.1700	82.1705	80.5000	81.9208	+1.137%	11,708	-10.763%
2022-11-14	80.4600	81.0949	80.4300	81.0000	0.000%	1,070	-9.748%
2022-11-11	81.5300	81.5300	80.1925	81.0000	-0.433%	2,454	-9.748%
2022-11-10	78.8400	81.3525	78.1200	81.3525	+3.251%	1,972	-10.139%
2022-11-09	78.7911	78.7911	78.7911	78.7911	-1.140%	2	-7.218%
2022-11-08	79.7000	79.7000	79.7000	79.7000	-0.558%	32	-8.276%
2022-11-07	79.4400	80.2780	79.4400	80.1470	-0.016%	1,026	-8.788%
2022-11-04	79.2600	80.1800	79.1700	80.1600	+0.557%	4,600	-8.803%
2022-11-03	79.7100	79.7161	79.3500	79.7161	+0.588%	610	-8.295%
2022-11-02	80.3400	80.4100	78.6600	79.2500	-1.876%	6,048	-7.755%
2022-11-01	80.8000	80.8000	80.1600	80.7650	+3.113%	873	-9.486%
2022-10-31	79.3800	79.3800	78.3265	78.3265	-2.688%	102	-6.668%
2022-10-28	81.4600	81.4600	79.0030	80.4900	+0.399%	1,344	-9.177%
2022-10-27	79.4400	80.1700	79.0000	80.1700	+1.610%	1,647	-8.814%
2022-10-26	78.4700	78.9000	78.3600	78.9000	+2.667%	2,614	-7.346%
2022-10-25	76.8501	76.8501	76.8501	76.8501	-0.463%	0	-4.875%
2022-10-24	77.2073	77.2073	77.2073	77.2073	-0.327%	1	-5.315%
2022-10-21	77.4605	77.4605	77.4605	77.4605	+0.872%	9	-5.624%
2022-10-20	76.6000	77.6800	76.4300	76.7911	+0.261%	1,607	-4.802%
2022-10-19	77.0000	77.0000	76.5909	76.5909	-0.285%	622	-4.553%
2022-10-18	76.2400	76.8100	76.2100	76.8095	+0.791%	1,121	-4.825%
2022-10-17	76.0000	77.3500	75.4100	76.2064	+0.357%	2,533	-4.071%
2022-10-14	75.9350	75.9350	75.9350	75.9350	-0.269%	0	-3.728%
2022-10-13	76.1400	76.1400	76.1400	76.1400	+0.026%	20	-3.988%
2022-10-12	76.8800	76.8800	76.1200	76.1200	-1.461%	100	-3.962%
2022-10-11	77.2484	77.2484	77.2484	77.2484	+0.050%	2	-5.365%
2022-10-10	77.5900	77.8899	77.0100	77.2100	-1.480%	3,475	-5.318%
2022-10-07	78.0400	78.3700	77.5500	78.3700	+0.121%	2,995	-6.720%
2022-10-06	77.2300	78.3600	77.2300	78.2750	-0.140%	201	-6.606%
2022-10-05	78.3850	78.3850	78.3850	78.3850	-0.436%	10	-6.738%
2022-10-04	78.7800	79.4400	78.5000	78.7282	-0.374%	13,066	-7.144%
2022-10-03	78.5000	79.0235	78.5000	79.0235	+1.870%	840	-7.491%
2022-09-30	77.1535	77.9255	77.1535	77.5726	+0.249%	2,606	-5.761%
2022-09-29	78.3800	78.3800	76.2600	77.3800	-1.914%	26,663	-5.526%
2022-09-28	78.5100	78.9900	78.1800	78.8900	+0.992%	9,807	-7.335%
2022-09-27	78.8200	78.8200	77.6800	78.1154	-1.003%	3,364	-6.416%
2022-09-26	79.2600	79.2600	77.4300	78.9068	-1.680%	2,942	-7.354%
2022-09-23	79.9000	80.2550	79.9000	80.2550	+0.061%	225	-8.911%
2022-09-22	80.2500	80.2500	79.5000	80.2058	-1.052%	1,904	-8.855%
2022-09-21	80.8400	81.0584	80.8400	81.0584	-0.369%	100	-9.813%
2022-09-20	80.7000	82.1400	79.9300	81.3588	+0.924%	2,538	-10.146%
2022-09-19	80.8300	80.8800	80.2205	80.6142	-0.465%	3,148	-9.316%
2022-09-16	80.9900	80.9910	80.3300	80.9910	-0.553%	646	-9.738%
2022-09-15	81.0300	82.0300	81.0300	81.4412	+0.849%	202	-10.237%
2022-09-14	81.3500	81.6900	80.0200	80.7556	-0.486%	1,796	-9.475%
2022-09-13	81.0100	81.1500	80.8300	81.1500	-0.608%	626	-9.915%
2022-09-12	81.5800	81.6463	81.5800	81.6463	+0.723%	100	-10.463%
2022-09-09	80.9100	81.0600	80.9100	81.0600	+0.571%	661	-9.815%
2022-09-08	80.2800	80.6000	80.2500	80.6000	+0.249%	1,322	-9.300%
2022-09-07	80.8300	80.8300	80.3996	80.3996	-0.741%	887	-9.074%
2022-09-06	81.2300	81.2300	80.8980	81.0000	-0.548%	602	-9.748%
2022-09-02	81.4461	81.4461	81.4461	81.4461	-0.646%	1	-10.243%
2022-09-01	81.1900	81.9900	81.1501	81.9756	+1.090%	13,593	-10.822%
2022-08-31	81.0918	81.0918	81.0918	81.0918	+0.149%	75	-9.851%
2022-08-30	81.6900	81.6900	80.9708	80.9708	-1.287%	4,513	-9.716%
2022-08-29	82.7200	82.7300	82.0263	82.0263	-0.488%	621	-10.878%
2022-08-26	82.3000	82.4500	82.3000	82.4282	+0.644%	424	-11.312%
2022-08-25	82.0000	82.0000	81.5300	81.9004	-0.121%	4,573	-10.741%
2022-08-24	82.0000	82.0000	82.0000	82.0000	-0.245%	279	-10.849%
2022-08-23	82.0000	82.2015	82.0000	82.2015	-0.262%	647	-11.068%
2022-08-22	82.4175	82.4175	82.4175	82.4175	-0.341%	10	-11.301%
2022-08-19	83.0000	83.0000	82.6992	82.6992	-0.323%	1,490	-11.603%
2022-08-18	82.9673	82.9673	82.9673	82.9673	+0.199%	0	-11.888%
2022-08-17	83.0000	83.0000	82.1700	82.8027	-0.045%	675	-11.713%
2022-08-16	82.8400	82.8400	82.8400	82.8400	-0.570%	42	-11.753%
2022-08-15	83.3149	83.3149	83.3149	83.3149	+0.422%	0	-12.256%
2022-08-12	82.9645	82.9645	82.9645	82.9645	-0.229%	12	-11.885%
2022-08-11	83.5100	83.5100	83.1552	83.1552	+0.689%	185	-12.088%
2022-08-10	82.6900	82.7500	82.5861	82.5861	-0.403%	5,348	-11.482%
2022-08-09	82.8800	82.9200	81.2200	82.9200	+0.551%	6,996	-11.838%
2022-08-08	82.9600	82.9600	81.6100	82.4654	+0.052%	5,509	-11.352%
2022-08-05	83.2100	83.2100	82.4226	82.4226	+0.420%	245	-11.306%
2022-08-04	81.5000	82.8900	81.4500	82.0776	+0.123%	1,666	-10.933%
2022-08-03	82.8800	83.7900	80.9500	81.9768	-0.803%	3,171	-10.824%
2022-08-02	82.7000	83.5250	82.6400	82.6400	-0.395%	945	-11.539%
2022-08-01	82.9678	83.0050	82.9678	82.9678	+1.060%	195	-11.889%
2022-07-29	82.2505	82.7400	82.0974	82.0974	+0.733%	1,015	-10.955%
2022-07-28	80.3800	81.7600	80.3800	81.5000	+0.729%	1,100	-10.302%
2022-07-27	80.9400	80.9400	80.9100	80.9100	+0.209%	343	-9.648%
2022-07-26	80.8500	80.8500	80.7000	80.7414	+0.400%	390	-9.459%
2022-07-25	80.0360	80.4200	79.6400	80.4200	+0.212%	1,885	-9.097%
2022-07-22	78.6300	81.3900	78.6300	80.2500	-0.062%	1,452	-8.905%
2022-07-21	79.6100	80.8400	79.6100	80.3000	+0.186%	4,540	-8.962%
2022-07-20	80.9600	80.9600	80.1513	80.1513	+0.093%	414	-8.793%
2022-07-19	79.8500	80.2600	79.8500	80.0772	+0.009%	1,106	-8.708%
2022-07-18	79.9300	80.7800	79.9300	80.0702	+0.388%	867	-8.700%
2022-07-15	80.7700	80.7700	79.1223	79.7608	+0.035%	2,623	-8.346%
2022-07-14	79.1000	79.7326	79.1000	79.7326	-0.290%	106	-8.314%
2022-07-13	80.5200	80.5200	79.5000	79.9644	+0.325%	1,517	-8.580%
2022-07-12	80.4600	80.4600	79.2600	79.7050	+0.488%	461	-8.282%
2022-07-11	79.0300	80.2000	78.8100	79.3178	-1.038%	4,303	-7.834%
2022-07-08	79.3400	80.9600	79.1400	80.1497	+1.356%	5,124	-8.791%
2022-07-07	79.2600	80.6000	79.0774	79.0774	-0.632%	1,866	-7.554%
2022-07-06	78.6200	80.3700	78.5100	79.5805	+0.174%	1,671	-8.139%
2022-07-05	79.0200	80.3200	79.0200	79.4419	-1.256%	1,151	-7.978%
2022-07-01	79.7200	80.4520	79.7200	80.4520	+1.325%	776	-9.134%
2022-06-30	79.4700	80.0100	78.6300	79.4000	+0.889%	2,601	-7.930%
2022-06-29	78.1200	78.7000	78.1200	78.7000	0.000%	1,192	-7.111%
2022-06-28	79.2000	79.3100	78.0000	78.7000	-1.539%	6,909	-7.111%
2022-06-27	79.5150	80.6800	79.1400	79.9300	-0.250%	4,671	-8.540%
2022-06-24	80.1307	80.1307	80.1307	80.1307	+1.547%	157	-8.769%
2022-06-23	78.7800	78.9100	78.5600	78.9100	+0.222%	629	-7.358%
2022-06-22	78.7500	80.6700	76.8000	78.7350	+0.623%	4,693	-7.152%
2022-06-21	79.5472	79.5472	78.2475	78.2475	+0.498%	1,240	-6.574%
2022-06-17	77.9999	78.0100	77.8600	77.8600	-0.460%	2,926	-6.109%
2022-06-16	78.7878	78.7878	78.2200	78.2200	+0.204%	190	-6.541%
2022-06-15	78.6026	78.6026	78.0611	78.0611	+1.337%	316	-6.351%
2022-06-14	79.1700	79.1700	77.0310	77.0310	-1.737%	335	-5.098%
2022-06-13	80.0500	80.0500	78.3924	78.3924	+0.024%	207	-6.746%
2022-06-10	79.0000	79.5000	78.3732	78.3732	-1.722%	1,127	-6.723%
2022-06-09	79.7466	79.7466	79.7466	79.7466	-0.694%	183	-8.330%
2022-06-08	80.3042	80.3042	80.3042	80.3042	-0.243%	15	-8.966%
2022-06-07	80.5000	80.5000	80.5000	80.5000	-0.074%	402	-9.188%
2022-06-06	80.5600	80.5600	80.5600	80.5600	+0.027%	28	-9.255%
2022-06-03	80.5381	80.5381	80.5381	80.5381	+0.214%	2	-9.231%
2022-06-02	80.5000	81.5000	79.8667	80.3662	+0.027%	3,237	-9.037%
2022-06-01	80.1485	80.5415	80.1485	80.3449	-0.104%	1,087	-9.013%
2022-05-31	81.0000	81.0000	80.4284	80.4284	-0.546%	1,246	-9.107%
2022-05-27	80.8700	80.8700	80.8700	80.8700	+0.150%	294	-9.603%
2022-05-26	80.7485	80.7485	80.7485	80.7485	+0.265%	81	-9.467%
2022-05-25	80.5350	80.5350	80.5350	80.5350	+0.168%	224	-9.227%

.dark-mode .k9Pvq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9Pvq2{ color: #333333; background-color: white; border: 2px solid #333333; }AGOVETC Gavekal Asia Pacific Government Bond ETFstock NYSE

AGOV
ETC Gavekal Asia Pacific Government Bond ETF
stock NYSE