MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMBD — Global X Emerging Markets Bond ETF
NYSE ArcaGlobal X Emerging Markets Bond ETF
$22.46
-0.07(-0.29%)
- O
- 22.42
- H
- 22.59
- L
- 22.42
- V
- 32.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.46
Period Return-0.28%
Period High$25.12
Period Low$22.03
Avg Daily Volume44.0K
Total Trading Days365
EMBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.42 | $22.59 | $22.42 | $22.46 | $-0.07 | -0.29% | 32,193 | $22.54 | $22.42 $22.59 |
| Oct 1, 2026 | $22.46 | $22.56 | $22.42 | $22.53 | $-0.04 | -0.18% | 34,027 | $22.51 | $22.42 $22.56 |
| Sep 30, 2026 | $22.79 | $22.79 | $22.57 | $22.57 | $-0.17 | -0.75% | 28,398 | $22.68 | $22.57 $22.79 |
| Sep 29, 2026 | $22.77 | $22.77 | $22.73 | $22.74 | $-0.01 | -0.03% | 63,276 | $22.74 | $22.73 $22.77 |
| Sep 28, 2026 | $22.77 | $22.79 | $22.72 | $22.75 | $-0.16 | -0.70% | 18,543 | $22.75 | $22.72 $22.79 |
| Sep 25, 2026 | $22.95 | $22.97 | $22.84 | $22.91 | $-0.01 | -0.04% | 22,634 | $22.89 | $22.84 $22.97 |
| Sep 24, 2026 | $23.03 | $23.03 | $22.82 | $22.92 | $-0.11 | -0.48% | 18,808 | $22.98 | $22.82 $23.03 |
| Sep 23, 2026 | $23.23 | $23.23 | $23.02 | $23.03 | $-0.23 | -0.99% | 13,842 | $23.09 | $23.02 $23.23 |
| Sep 22, 2026 | $23.31 | $23.31 | $23.26 | $23.26 | $-0.03 | -0.13% | 61,056 | $23.29 | $23.26 $23.31 |
| Sep 21, 2026 | $23.25 | $23.31 | $23.24 | $23.29 | +$0.07 | +0.30% | 34,694 | $23.28 | $23.24 $23.31 |
| Sep 18, 2026 | $23.23 | $23.25 | $23.20 | $23.22 | $-0.08 | -0.34% | 15,854 | $23.22 | $23.20 $23.25 |
| Sep 17, 2026 | $23.30 | $23.30 | $23.23 | $23.30 | +$0.15 | +0.64% | 22,983 | $23.27 | $23.23 $23.30 |
| Sep 16, 2026 | $23.18 | $23.25 | $23.14 | $23.15 | +$0.00 | +0.00% | 15,574 | $23.19 | $23.14 $23.25 |
| Sep 15, 2026 | $23.21 | $23.21 | $23.15 | $23.15 | $-0.04 | -0.17% | 22,443 | $23.17 | $23.15 $23.21 |
| Sep 14, 2026 | $23.20 | $23.26 | $23.14 | $23.19 | $-0.05 | -0.22% | 28,620 | $23.19 | $23.14 $23.26 |
| Sep 11, 2026 | $23.29 | $23.32 | $23.24 | $23.24 | +$0.01 | +0.04% | 19,399 | $23.29 | $23.24 $23.32 |
| Sep 10, 2026 | $23.29 | $23.30 | $23.23 | $23.23 | $-0.16 | -0.68% | 25,181 | $23.28 | $23.23 $23.30 |
| Sep 9, 2026 | $23.43 | $23.43 | $23.38 | $23.39 | $-0.07 | -0.29% | 61,417 | $23.39 | $23.38 $23.43 |
| Sep 8, 2026 | $23.47 | $23.48 | $23.45 | $23.46 | $-0.01 | -0.05% | 20,694 | $23.47 | $23.45 $23.48 |
| Sep 4, 2026 | $23.60 | $23.75 | $23.47 | $23.47 | +$0.05 | +0.22% | 32,702 | $23.50 | $23.47 $23.75 |
| Sep 3, 2026 | $23.50 | $23.50 | $23.42 | $23.42 | +$0.01 | +0.04% | 7,673 | $23.46 | $23.42 $23.50 |
| Sep 2, 2026 | $23.41 | $23.45 | $23.39 | $23.41 | +$0.00 | +0.00% | 18,363 | $23.41 | $23.39 $23.45 |
| Sep 1, 2026 | $23.41 | $23.45 | $23.38 | $23.41 | $-0.15 | -0.63% | 9,739 | $23.41 | $23.38 $23.45 |
| Aug 31, 2026 | $23.55 | $23.59 | $23.54 | $23.56 | $-0.03 | -0.13% | 14,778 | $23.57 | $23.54 $23.59 |
| Aug 28, 2026 | $23.64 | $23.67 | $23.58 | $23.59 | $-0.10 | -0.42% | 8,043 | $23.62 | $23.58 $23.67 |
| Aug 27, 2026 | $23.69 | $23.69 | $23.64 | $23.69 | +$0.01 | +0.04% | 21,903 | $23.66 | $23.64 $23.69 |
| Aug 26, 2026 | $23.67 | $23.70 | $23.64 | $23.68 | $-0.01 | -0.04% | 32,268 | $23.68 | $23.64 $23.70 |
| Aug 25, 2026 | $23.70 | $23.70 | $23.67 | $23.69 | +$0.12 | +0.50% | 24,604 | $23.68 | $23.67 $23.70 |
| Aug 24, 2026 | $23.53 | $23.63 | $23.53 | $23.57 | +$0.00 | +0.00% | 9,666 | $23.60 | $23.53 $23.63 |
| Aug 21, 2026 | $23.63 | $23.88 | $23.56 | $23.57 | +$0.02 | +0.10% | 14,640 | $23.59 | $23.56 $23.88 |