Stock listing
NYSE Arca:EMBD Global X Emerging Markets Bond ETF Stock
Follow Global X Emerging Markets Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:EMBD
$22.77 USD -0.04 (-0.2%)
Close on Nov 3, 2026
- Day range
- $22.76 – $22.83 USDNov 3, 2026
- Volume
- 37,177 sharesNov 3, 2026
- 52-week range
- $22.42 – $24.53 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $816,310 USDMedian day 23,800 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:EMBD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.77 | -0.04 | -0.2% | $22.83 | $22.83 | $22.76 | 37,177 | |
| $22.81 | -0.08 | -0.3% | $22.84 | $22.85 | $22.78 | 64,117 | |
| $22.89 | -0.07 | -0.3% | $22.96 | $22.96 | $22.85 | 35,967 | |
| $22.96 | +0.10 | +0.4% | $22.92 | $22.97 | $22.89 | 41,657 | |
| $22.86 | -0.01 | 0.0% | $22.87 | $22.87 | $22.80 | 19,690 | |
| $22.87 | +0.084 | +0.4% | $22.80 | $22.87 | $22.78 | 16,855 | |
| $22.79 | -0.074 | -0.3% | $22.84 | $22.84 | $22.78 | 20,823 | |
| $22.86 | +0.01 | 0.0% | $22.84 | $22.88 | $22.82 | 70,700 | |
| $22.85 | +0.08 | +0.4% | $22.81 | $22.91 | $22.80 | 65,100 | |
| $22.77 | +0.03 | +0.1% | $22.75 | $22.83 | $22.75 | 29,100 | |
| $22.74 | +0.02 | +0.1% | $22.73 | $22.76 | $22.70 | 8,100 | |
| $22.72 | -0.08 | -0.4% | $22.84 | $22.84 | $22.70 | 39,500 | |
| $22.80 | -0.09 | -0.4% | $22.86 | $22.86 | $22.78 | 66,200 | |
| $22.89 | +0.13 | +0.6% | $22.85 | $23.09 | $22.83 | 103,100 | |
| $22.76 | -0.03 | -0.1% | $22.62 | $22.77 | $22.62 | 54,900 | |
| $22.79 | +0.078 | +0.3% | $22.81 | $22.81 | $22.73 | 57,920 | |
| $22.71 | -0.003 | 0.0% | $22.69 | $22.86 | $22.69 | 8,815 | |
| $22.72 | -0.005 | 0.0% | $22.76 | $22.78 | $22.69 | 211,500 | |
| $22.72 | +0.10 | +0.4% | $22.63 | $22.81 | $22.61 | 62,800 | |
| $22.62 | -0.08 | -0.4% | $22.55 | $22.69 | $22.55 | 60,800 | |
| $22.70 | +0.14 | +0.6% | $22.80 | $22.80 | $22.62 | 78,600 | |
| $22.56 | +0.075 | +0.3% | $22.53 | $22.56 | $22.46 | 139,000 | |
| $22.49 | -0.044 | -0.2% | $22.42 | $22.59 | $22.42 | 32,200 | |
| $22.53 | -0.041 | -0.2% | $22.46 | $22.56 | $22.42 | 34,000 | |
| $22.57 | -0.171 | -0.8% | $22.79 | $22.79 | $22.57 | 28,400 | |
| $22.74 | -0.008 | 0.0% | $22.77 | $22.77 | $22.73 | 63,300 | |
| $22.75 | -0.161 | -0.7% | $22.77 | $22.79 | $22.72 | 18,500 | |
| $22.91 | -0.01 | 0.0% | $22.95 | $22.97 | $22.84 | 22,600 | |
| $22.92 | -0.11 | -0.5% | $23.03 | $23.03 | $22.82 | 18,800 | |
| $23.03 | -0.23 | -1.0% | $23.23 | $23.23 | $23.02 | 13,800 | |
| $23.26 | -0.03 | -0.1% | $23.31 | $23.31 | $23.26 | 61,100 | |
| $23.29 | +0.07 | +0.3% | $23.25 | $23.31 | $23.24 | 34,700 | |
| $23.22 | -0.079 | -0.3% | $23.23 | $23.25 | $23.20 | 15,900 | |
| $23.30 | +0.149 | +0.6% | $23.30 | $23.30 | $23.23 | 23,000 | |
| $23.15 | 0.00 | 0.0% | $23.18 | $23.25 | $23.15 | 15,600 | |
| $23.15 | -0.04 | -0.2% | $23.21 | $23.21 | $23.15 | 22,400 | |
| $23.19 | -0.05 | -0.2% | $23.20 | $23.26 | $23.14 | 28,600 | |
| $23.24 | +0.01 | 0.0% | $23.29 | $23.32 | $23.24 | 19,400 | |
| $23.23 | -0.16 | -0.7% | $23.29 | $23.30 | $23.23 | 25,200 | |
| $23.39 | -0.068 | -0.3% | $23.43 | $23.43 | $23.38 | 61,400 | |
| $23.46 | -0.013 | -0.1% | $23.47 | $23.48 | $23.45 | 20,700 | |
| $23.47 | +0.051 | +0.2% | $23.60 | $23.75 | $23.47 | 32,700 | |
| $23.42 | +0.009 | 0.0% | $23.50 | $23.50 | $23.42 | 7,700 | |
| $23.41 | +0.001 | 0.0% | $23.41 | $23.45 | $23.39 | 18,400 | |
| $23.41 | -0.149 | -0.6% | $23.41 | $23.45 | $23.38 | 9,700 | |
| $23.56 | -0.031 | -0.1% | $23.55 | $23.59 | $23.54 | 14,800 | |
| $23.59 | -0.10 | -0.4% | $23.64 | $23.67 | $23.58 | 8,000 | |
| $23.69 | +0.01 | 0.0% | $23.69 | $23.69 | $23.64 | 21,900 | |
| $23.68 | -0.009 | 0.0% | $23.67 | $23.70 | $23.64 | 32,300 | |
| $23.69 | +0.119 | +0.5% | $23.70 | $23.70 | $23.67 | 24,600 | |
| $23.57 | 0.00 | 0.0% | $23.53 | $23.63 | $23.53 | 9,700 | |
| $23.57 | +0.024 | +0.1% | $23.63 | $23.88 | $23.56 | 14,600 | |
| $23.55 | -0.094 | -0.4% | $23.54 | $23.58 | $23.54 | 7,500 | |
| $23.64 | +0.09 | +0.4% | $23.65 | $23.65 | $23.60 | 9,300 | |
| $23.55 | -0.01 | 0.0% | $23.50 | $23.58 | $23.50 | 16,200 | |
| $23.56 | -0.045 | -0.2% | $23.65 | $23.65 | $23.53 | 14,100 | |
| $23.61 | -0.056 | -0.2% | $23.67 | $23.84 | $23.59 | 16,900 | |
| $23.66 | +0.051 | +0.2% | $23.64 | $23.70 | $23.59 | 9,600 | |
| $23.61 | +0.019 | +0.1% | $23.65 | $23.65 | $23.60 | 19,200 | |
| $23.59 | +0.001 | 0.0% | $23.54 | $23.68 | $23.54 | 26,800 | |
| $23.59 | -0.06 | -0.3% | $23.64 | $23.64 | $23.57 | 28,500 | |
| $23.65 | +0.045 | +0.2% | $23.67 | $23.68 | $23.62 | 17,700 | |
| $23.61 | -0.065 | -0.3% | $23.63 | $23.67 | $23.60 | 12,900 | |
| $23.67 | +0.03 | +0.1% | $23.68 | $23.68 | $23.60 | 27,000 | |
| $23.64 | +0.085 | +0.4% | $23.61 | $23.65 | $23.56 | 9,100 | |
| $23.56 | -0.02 | -0.1% | $23.51 | $23.57 | $23.47 | 81,400 |
- Ticker
- NYSE Arca:EMBD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Global X Emerging Markets Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Global X Emerging Markets Bond ETF.