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%
GEMD — Goldman Sachs Access Emerging Markets USD Bond ETF
Cboe BZXGoldman Sachs Access Emerging Markets USD Bond ETF
$39.49
+0.02(+0.05%)
- O
- 39.64
- H
- 39.70
- L
- 39.47
- V
- 20.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.49
Period Return-0.3%
Period High$43.26
Period Low$39.33
Avg Daily Volume7.7K
Total Trading Days365
GEMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.64 | $39.70 | $39.47 | $39.49 | +$0.02 | +0.05% | 20,636 | $39.62 | $39.47 $39.70 |
| Oct 1, 2026 | $39.33 | $39.58 | $39.33 | $39.47 | $-0.37 | -0.92% | 16,064 | $39.47 | $39.33 $39.58 |
| Sep 30, 2026 | $40.06 | $40.06 | $39.75 | $39.84 | $-0.21 | -0.53% | 9,045 | $39.88 | $39.75 $40.06 |
| Sep 29, 2026 | $40.09 | $40.09 | $39.95 | $40.05 | $-0.02 | -0.05% | 5,029 | $40.00 | $39.95 $40.09 |
| Sep 28, 2026 | $40.06 | $40.11 | $39.95 | $40.07 | $-0.32 | -0.79% | 11,837 | $40.04 | $39.95 $40.11 |
| Sep 25, 2026 | $40.23 | $40.39 | $40.21 | $40.39 | $-0.02 | -0.04% | 9,409 | $40.30 | $40.21 $40.39 |
| Sep 24, 2026 | $40.61 | $40.66 | $40.32 | $40.41 | $-0.16 | -0.41% | 8,347 | $40.48 | $40.32 $40.66 |
| Sep 23, 2026 | $40.87 | $40.87 | $40.54 | $40.57 | $-0.42 | -1.02% | 3,465 | $40.65 | $40.54 $40.87 |
| Sep 22, 2026 | $41.02 | $41.06 | $40.92 | $40.99 | +$0.01 | +0.03% | 3,718 | $41.00 | $40.92 $41.06 |
| Sep 21, 2026 | $40.92 | $40.99 | $40.90 | $40.98 | +$0.13 | +0.31% | 3,538 | $40.95 | $40.90 $40.99 |
| Sep 18, 2026 | $40.88 | $40.88 | $40.85 | $40.85 | $-0.11 | -0.27% | 1,322 | $40.87 | $40.85 $40.88 |
| Sep 17, 2026 | $40.90 | $40.96 | $40.90 | $40.96 | +$0.23 | +0.55% | 1,079 | $40.94 | $40.90 $40.96 |
| Sep 16, 2026 | $40.83 | $40.83 | $40.72 | $40.73 | +$0.06 | +0.14% | 2,039 | $40.80 | $40.72 $40.83 |
| Sep 15, 2026 | $40.71 | $40.74 | $40.67 | $40.68 | $-0.11 | -0.26% | 4,907 | $40.70 | $40.67 $40.74 |
| Sep 14, 2026 | $40.72 | $40.83 | $40.65 | $40.78 | $-0.07 | -0.16% | 8,833 | $40.76 | $40.65 $40.83 |
| Sep 11, 2026 | $41.02 | $41.02 | $40.85 | $40.85 | $-0.03 | -0.07% | 2,889 | $40.96 | $40.85 $41.02 |
| Sep 10, 2026 | $40.93 | $40.98 | $40.87 | $40.88 | $-0.28 | -0.69% | 8,135 | $40.93 | $40.87 $40.98 |
| Sep 9, 2026 | $41.29 | $41.29 | $41.16 | $41.16 | $-0.12 | -0.29% | 1,732 | $41.21 | $41.16 $41.29 |
| Sep 8, 2026 | $41.32 | $41.35 | $41.28 | $41.28 | $-0.07 | -0.17% | 3,736 | $41.32 | $41.28 $41.35 |
| Sep 4, 2026 | $41.36 | $41.36 | $41.35 | $41.35 | +$0.04 | +0.09% | 1,216 | $41.35 | $41.35 $41.36 |
| Sep 3, 2026 | $41.34 | $41.34 | $41.30 | $41.31 | +$0.09 | +0.22% | 1,628 | $41.33 | $41.30 $41.34 |
| Sep 2, 2026 | $41.24 | $41.25 | $41.21 | $41.23 | +$0.05 | +0.13% | 3,252 | $41.23 | $41.21 $41.25 |
| Sep 1, 2026 | $41.26 | $41.29 | $41.12 | $41.17 | $-0.38 | -0.92% | 4,768 | $41.21 | $41.12 $41.29 |
| Aug 31, 2026 | $41.58 | $41.58 | $41.55 | $41.55 | $-0.08 | -0.19% | 1,745 | $41.56 | $41.55 $41.58 |
| Aug 28, 2026 | $41.80 | $41.80 | $41.59 | $41.63 | $-0.09 | -0.23% | 1,449 | $41.70 | $41.59 $41.80 |
| Aug 27, 2026 | $41.73 | $41.75 | $41.72 | $41.72 | +$0.01 | +0.02% | 845 | $41.74 | $41.72 $41.75 |
| Aug 26, 2026 | $41.73 | $41.73 | $41.69 | $41.72 | $-0.01 | -0.02% | 1,366 | $41.71 | $41.69 $41.73 |
| Aug 25, 2026 | $41.67 | $41.73 | $41.67 | $41.73 | +$0.19 | +0.46% | 1,509 | $41.68 | $41.67 $41.73 |
| Aug 24, 2026 | $41.53 | $41.58 | $41.53 | $41.53 | +$0.02 | +0.06% | 3,064 | $41.56 | $41.53 $41.58 |
| Aug 21, 2026 | $41.56 | $41.56 | $41.47 | $41.51 | +$0.01 | +0.02% | 2,924 | $41.51 | $41.47 $41.56 |