Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
25.25
+0.05 (0.20%)
Apr 1, 2025, 4:10 PM EDT - Market open
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 0.20% | 312 |
| Mar 31, 2025 | 25.11 | 25.20 | 25.11 | 25.20 | 25.20 | 0.31% | 288 |
| Mar 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.06% | 8 |
| Mar 27, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.14 | -0.12% | 452 |
| Mar 26, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.76% | 14 |
| Mar 25, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.22 | -0.02% | 1 |
| Mar 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.22 | -0.05% | 18 |
| Mar 21, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.24 | -0.06% | 2 |
| Mar 20, 2025 | 25.74 | 25.74 | 25.66 | 25.66 | 25.25 | -0.19% | 2,374 |
| Mar 19, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.30 | 0.43% | 2 |
| Mar 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.20 | -0.06% | 26 |
| Mar 17, 2025 | 25.66 | 25.66 | 25.61 | 25.61 | 25.21 | 0.20% | 271 |
| Mar 14, 2025 | 25.58 | 25.58 | 25.56 | 25.56 | 25.16 | 0.24% | 217 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.10 | -0.19% | 4 |
| Mar 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.15 | 0.21% | 7 |
| Mar 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.10 | -0.10% | 13 |
| Mar 10, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.12 | -0.27% | 305 |
| Mar 7, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.19 | 0.16% | 4 |
| Mar 6, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 25.15 | -0.49% | 414 |
| Mar 5, 2025 | 25.63 | 25.68 | 25.63 | 25.68 | 25.27 | 0.22% | 553 |
| Mar 4, 2025 | 25.62 | 25.66 | 25.62 | 25.62 | 25.22 | -0.26% | 2,195 |
| Mar 3, 2025 | 25.73 | 25.73 | 25.69 | 25.69 | 25.28 | -0.35% | 589 |
| Feb 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.37 | 0.47% | 1 |
| Feb 27, 2025 | 25.67 | 25.69 | 25.66 | 25.66 | 25.25 | -0.11% | 3,146 |
| Feb 26, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.28 | 0.11% | 33 |
| Feb 25, 2025 | 25.65 | 25.66 | 25.65 | 25.66 | 25.25 | 0.04% | 531 |
| Feb 24, 2025 | 25.66 | 25.66 | 25.63 | 25.65 | 25.24 | 0.43% | 491 |
| Feb 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.14 | 0.29% | 9 |
| Feb 20, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | 25.06 | 0.16% | 405 |
| Feb 19, 2025 | 25.43 | 25.44 | 25.42 | 25.42 | 25.02 | -0.02% | 308 |
| Feb 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.03 | -0.14% | 93 |
| Feb 14, 2025 | 25.48 | 25.50 | 25.46 | 25.46 | 25.06 | 0.41% | 3,506 |
| Feb 13, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.96 | 0.30% | 2 |
| Feb 12, 2025 | 25.29 | 25.30 | 25.28 | 25.28 | 24.89 | -0.16% | 1,196 |
| Feb 11, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.92 | -0.24% | 42 |
| Feb 10, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.98 | -0.08% | 7 |
| Feb 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.00 | -0.10% | 40 |
| Feb 6, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.03 | 0.10% | 2 |
| Feb 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.00 | 0.20% | 742 |
| Feb 4, 2025 | 25.33 | 25.38 | 25.33 | 25.35 | 24.95 | 0.15% | 742 |
| Feb 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.92 | -0.02% | 9 |
| Jan 31, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.92 | -0.04% | 1 |
| Jan 30, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.93 | 0.23% | 2 |
| Jan 29, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.87 | 0.20% | 85 |
| Jan 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.82 | 0.04% | 2 |
| Jan 27, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 24.81 | 0.06% | 150 |
| Jan 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.80 | 0.12% | 2 |
| Jan 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.77 | -0.17% | 2 |
| Jan 22, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 24.81 | 0.16% | 103 |
| Jan 21, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | 24.77 | 0.24% | 203 |