Skip to main content
logo
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.40
-0.02 (-0.06%)
At close: Oct 7, 2025, 4:00 PM EDT
26.40
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202526.3926.4626.3826.40--0.06%11,295
Oct 6, 202526.4026.4326.3926.4226.420.02%14,252
Oct 3, 202526.4026.4326.3426.4126.410.08%6,644
Oct 2, 202526.3426.4126.3426.3926.39-0.08%66,654
Oct 1, 202526.3926.4226.3726.4126.410.19%5,158
Sep 30, 202526.3726.3826.3626.3626.36-0.08%80,253
Sep 29, 202526.4026.4126.3826.3826.380.02%7,966
Sep 26, 202526.4026.4026.3526.3826.38-0.14%3,610
Sep 25, 202526.4126.4326.3826.4126.41-1.69%9,514
Sep 24, 202526.8526.8926.8526.8726.46-0.22%3,114
Sep 23, 202526.8326.9426.8326.9326.520.32%2,856
Sep 22, 202526.8426.8926.8126.8426.440.09%4,392
Sep 19, 202526.8226.8226.8026.8226.420.04%598,142
Sep 18, 202526.8126.8126.8126.8126.41-0.48%75
Sep 17, 202526.9527.0126.9426.9426.530.04%306
Sep 16, 202526.9126.9426.9126.9226.520.09%493
Sep 15, 202526.9126.9126.9026.9026.500.13%1,675
Sep 12, 202526.8526.8726.8526.8726.46-0.15%225
Sep 11, 202526.8927.0726.8926.9126.500.46%2,666
Sep 10, 202526.7126.7926.7126.7826.390.58%330
Sep 9, 202526.6226.6326.6226.6326.23-0.02%753
Sep 8, 202526.6226.6426.6226.6426.24-0.16%373
Sep 5, 202526.6826.6826.6826.6826.280.65%7
Sep 4, 202526.4726.5126.4626.5126.110.25%222
Sep 3, 202526.4326.4426.4326.4426.050.44%717
Sep 2, 202526.3126.3326.3126.3325.93-0.28%178
Aug 29, 202526.4126.4126.4026.4026.01-0.04%398
Aug 28, 202526.4126.4126.4126.4126.020.51%80
Aug 27, 202526.2826.2826.2826.2825.88-0.06%82
Aug 26, 202526.2926.2926.2926.2925.90-0.23%46
Aug 25, 202526.3526.3726.3526.3525.96-0.16%1,751
Aug 22, 202526.3626.4926.3626.4026.000.43%1,687
Aug 21, 202526.3026.3026.2726.2825.89-0.13%319
Aug 20, 202526.3226.3226.3226.3225.92-0.07%131
Aug 19, 202526.3226.3426.3226.3425.940.11%284
Aug 18, 202526.2926.3126.2926.3125.910.06%168
Aug 15, 202526.2926.2926.2926.2925.90-0.08%226
Aug 14, 202526.3426.3426.3126.3125.92-0.20%813
Aug 13, 202526.3626.3626.3626.3625.970.34%182
Aug 12, 202526.2726.2726.2726.2725.880.53%73
Aug 11, 202526.1126.1426.1126.1425.750.11%241
Aug 8, 202526.1026.1126.0826.1125.720.13%400,376
Aug 7, 202526.0926.1326.0726.0725.680.02%401,949
Aug 6, 202526.0626.0726.0626.0725.680.08%141
Aug 5, 202526.0726.1426.0426.0425.66-2,027
Aug 4, 202525.9926.0425.9926.0425.650.49%152
Aug 1, 202525.9225.9225.9225.9225.530.01%94
Jul 31, 202525.9225.9225.9225.9225.530.08%34
Jul 30, 202525.9025.9025.9025.9025.51-0.04%106
Jul 29, 202525.8825.9125.8825.9125.520.33%106