ETC Gavekal Asia Pacific Government Bond ETF (AGOV)
NYSEARCA: AGOV · Real-Time Price · USD
73.10
+0.53 (0.74%)
Nov 14, 2023, 12:46 PM EST - Market closed
AGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2023 | 72.57 | 73.10 | 72.00 | 73.10 | 73.10 | 0.74% | 604 |
| Nov 13, 2023 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.92% | 50 |
| Nov 10, 2023 | 72.50 | 72.50 | 71.91 | 71.91 | 71.91 | -0.99% | 145 |
| Nov 9, 2023 | 71.32 | 72.63 | 70.81 | 72.63 | 72.63 | -1.01% | 255 |
| Nov 8, 2023 | 72.56 | 73.38 | 72.56 | 73.38 | 73.38 | 1.11% | 632 |
| Nov 7, 2023 | 74.31 | 74.31 | 72.57 | 72.57 | 72.57 | -0.96% | 335 |
| Nov 6, 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 0.71% | 63 |
| Nov 3, 2023 | 71.54 | 72.76 | 71.54 | 72.76 | 72.76 | 0.55% | 190 |
| Nov 2, 2023 | 74.08 | 74.08 | 72.36 | 72.36 | 72.36 | 0.49% | 924 |
| Nov 1, 2023 | 74.20 | 74.20 | 69.47 | 72.01 | 72.01 | 0.01% | 5,041 |
| Oct 31, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.20% | 104 |
| Oct 30, 2023 | 74.49 | 74.49 | 69.92 | 72.14 | 72.14 | 0.23% | 1,142 |
| Oct 27, 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.26% | 44 |
| Oct 26, 2023 | 70.38 | 74.26 | 69.90 | 72.16 | 72.16 | -0.10% | 548 |
| Oct 25, 2023 | 72.40 | 72.40 | 72.24 | 72.24 | 72.24 | -0.38% | 306 |
| Oct 24, 2023 | 72.35 | 72.51 | 72.13 | 72.51 | 72.51 | -0.27% | 457 |
| Oct 23, 2023 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | 0.96% | 10 |
| Oct 20, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.03% | 4 |
| Oct 19, 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -1.02% | 39 |
| Oct 18, 2023 | 72.50 | 72.78 | 72.50 | 72.78 | 72.78 | -0.98% | 183 |
| Oct 17, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 91 |
| Oct 16, 2023 | 73.02 | 73.50 | 72.61 | 73.50 | 73.50 | 0.01% | 476 |
| Oct 13, 2023 | 72.60 | 73.50 | 72.60 | 73.50 | 73.50 | 1.15% | 397 |
| Oct 12, 2023 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.81% | 144 |
| Oct 11, 2023 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.33% | 6 |
| Oct 10, 2023 | 73.24 | 73.50 | 72.61 | 73.50 | 73.50 | -0.18% | 982 |
| Oct 9, 2023 | 72.80 | 73.63 | 72.76 | 73.63 | 73.63 | 1.80% | 4,008 |
| Oct 6, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | -0.28% | 2 |
| Oct 5, 2023 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.73% | 52 |
| Oct 4, 2023 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 0.19% | 93 |
| Oct 3, 2023 | 72.60 | 72.92 | 72.18 | 72.92 | 72.92 | 0.83% | 1,868 |
| Oct 2, 2023 | 73.25 | 73.75 | 72.32 | 72.32 | 72.32 | -1.94% | 33,892 |
| Sep 29, 2023 | 73.05 | 73.75 | 73.05 | 73.75 | 73.75 | 1.75% | 977 |
| Sep 28, 2023 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.27% | 3 |
| Sep 27, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -1.54% | 64 |
| Sep 26, 2023 | 73.30 | 74.29 | 73.25 | 73.82 | 73.82 | 0.41% | 9,277 |
| Sep 25, 2023 | 73.30 | 73.62 | 72.06 | 73.52 | 73.52 | -0.64% | 3,012 |
| Sep 22, 2023 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 1.90% | 110 |
| Sep 21, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.19% | 103 |
| Sep 20, 2023 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -1.64% | 50 |
| Sep 19, 2023 | 73.96 | 73.97 | 73.51 | 73.97 | 73.97 | 1.66% | 1,166 |
| Sep 18, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -1.57% | 3 |
| Sep 15, 2023 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.13% | 26 |
| Sep 14, 2023 | 73.83 | 75.48 | 73.75 | 73.83 | 73.83 | -0.54% | 6,753 |
| Sep 13, 2023 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 0.25% | 35 |
| Sep 12, 2023 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 1.16% | 271 |
| Sep 11, 2023 | 73.85 | 73.85 | 73.20 | 73.20 | 73.20 | -0.89% | 1,349 |
| Sep 8, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | 0.32% | 54 |
| Sep 7, 2023 | 72.80 | 74.50 | 72.66 | 73.62 | 73.62 | -0.31% | 5,931 |
| Sep 6, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.44% | 113 |
| Sep 5, 2023 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -1.23% | 30 |
| Sep 1, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 2.08% | 126 |
| Aug 31, 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 0.13% | 112 |
| Aug 30, 2023 | 75.53 | 75.53 | 73.48 | 73.48 | 73.48 | -1.90% | 3,162 |
| Aug 29, 2023 | 74.44 | 75.15 | 74.34 | 74.90 | 74.90 | -1.33% | 4,482 |
| Aug 28, 2023 | 74.45 | 77.49 | 74.45 | 75.91 | 75.91 | -0.05% | 1,346 |
| Aug 25, 2023 | 74.98 | 75.95 | 74.35 | 75.95 | 75.95 | 0.15% | 5,035 |
| Aug 24, 2023 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 0.11% | 56 |
| Aug 23, 2023 | 74.75 | 75.76 | 74.40 | 75.76 | 75.76 | 0.13% | 5,360 |
| Aug 22, 2023 | 74.26 | 75.67 | 74.26 | 75.67 | 75.67 | 0.08% | 1,120 |
| Aug 21, 2023 | 74.22 | 75.60 | 74.22 | 75.60 | 75.60 | 0.78% | 392 |
| Aug 18, 2023 | 74.32 | 75.02 | 74.32 | 75.02 | 75.02 | 0.91% | 671 |
| Aug 17, 2023 | 74.58 | 76.71 | 74.34 | 74.34 | 74.34 | -0.28% | 3,535 |
| Aug 16, 2023 | 74.28 | 74.90 | 73.81 | 74.55 | 74.55 | -0.22% | 6,500 |
| Aug 15, 2023 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.25% | 7 |
| Aug 14, 2023 | 74.32 | 74.53 | 74.32 | 74.53 | 74.53 | -0.30% | 101 |
| Aug 11, 2023 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | -0.11% | 3 |
| Aug 10, 2023 | 74.88 | 75.83 | 74.83 | 74.83 | 74.83 | -0.66% | 5,641 |
| Aug 9, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | -0.13% | 52 |
| Aug 8, 2023 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | -0.16% | 10 |
| Aug 7, 2023 | 75.70 | 75.70 | 75.55 | 75.55 | 75.55 | 0.75% | 139 |
| Aug 4, 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 0.11% | 15 |
| Aug 3, 2023 | 75.06 | 75.16 | 74.91 | 74.91 | 74.91 | -0.40% | 374 |
| Aug 2, 2023 | 75.24 | 75.38 | 75.21 | 75.21 | 75.21 | -0.47% | 678 |
| Aug 1, 2023 | 75.53 | 76.20 | 75.24 | 75.56 | 75.56 | -0.77% | 5,839 |
| Jul 31, 2023 | 75.91 | 76.14 | 75.91 | 76.14 | 76.14 | 0.23% | 224 |
| Jul 28, 2023 | 75.90 | 76.50 | 75.77 | 75.97 | 75.97 | 0.24% | 2,269 |
| Jul 27, 2023 | 76.04 | 77.07 | 75.56 | 75.79 | 75.79 | -2.60% | 5,742 |
| Jul 26, 2023 | 76.01 | 77.82 | 75.71 | 77.82 | 77.82 | 0.58% | 7,220 |
| Jul 25, 2023 | 75.94 | 77.37 | 75.94 | 77.37 | 77.37 | -0.18% | 716 |
| Jul 24, 2023 | 76.00 | 77.51 | 75.80 | 77.51 | 77.51 | 1.99% | 4,903 |
| Jul 21, 2023 | 76.09 | 77.39 | 76.00 | 76.00 | 76.00 | -2.02% | 1,096 |
| Jul 20, 2023 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.74% | 77 |
| Jul 19, 2023 | 77.09 | 78.66 | 77.00 | 77.00 | 77.00 | -0.10% | 5,892 |
| Jul 18, 2023 | 77.71 | 79.11 | 76.40 | 77.08 | 77.08 | 1.88% | 5,718 |
| Jul 17, 2023 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -1.75% | - |
| Jul 14, 2023 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.20% | 1,083 |
| Jul 13, 2023 | 77.19 | 77.19 | 76.00 | 76.85 | 76.85 | 1.47% | 911 |
| Jul 12, 2023 | 75.82 | 77.68 | 75.57 | 75.74 | 75.74 | 0.75% | 1,870 |
| Jul 11, 2023 | 75.70 | 77.49 | 74.84 | 75.17 | 75.17 | 3.88% | 5,753 |
| Jul 10, 2023 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -3.26% | 105 |
| Jul 7, 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.23% | 1 |
| Jul 6, 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 0.79% | 1 |
| Jul 5, 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.12% | 3 |
| Jul 3, 2023 | 75.15 | 75.22 | 75.15 | 75.22 | 75.22 | 0.17% | 147 |
| Jun 30, 2023 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.07% | 292 |
| Jun 29, 2023 | 77.50 | 77.50 | 75.04 | 75.04 | 75.04 | 0.01% | 292 |
| Jun 28, 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -1.66% | 53 |
| Jun 27, 2023 | 72.50 | 76.30 | 72.50 | 76.30 | 76.30 | -0.16% | 223 |
| Jun 26, 2023 | 76.26 | 76.42 | 76.26 | 76.42 | 76.42 | 1.57% | 359 |