Skip to main content
logo
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.62
+0.01 (0.05%)
At close: Nov 7, 2025, 4:00 PM EST
26.62
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202526.5826.6126.5726.60--0.03%4,160
Nov 6, 202526.6026.6226.5626.6126.610.23%19,699
Nov 5, 202526.6126.6226.5426.5526.55-0.33%8,807
Nov 4, 202526.6826.7126.6126.6426.64-0.15%8,892
Nov 3, 202526.7426.7826.6726.6826.68-0.12%72,277
Oct 31, 202526.6726.7226.6726.7126.710.41%5,673
Oct 30, 202526.5826.6926.5826.6026.60-0.24%5,966
Oct 29, 202526.7226.7326.6626.6726.67-0.18%3,959
Oct 28, 202526.7226.7326.6926.7126.71-0.01%6,829
Oct 27, 202526.6826.7226.6626.7226.720.62%3,614
Oct 24, 202526.5126.6026.5126.5526.550.27%10,449
Oct 23, 202526.4826.4826.4726.4826.48-0.17%4,538
Oct 22, 202526.5526.5526.5226.5326.53-0.15%5,450
Oct 21, 202526.5726.6526.5626.5726.570.21%5,006
Oct 20, 202526.5026.5226.4926.5126.510.32%2,523
Oct 17, 202526.4026.4426.4026.4326.430.08%2,039
Oct 16, 202526.4026.4026.3726.4026.400.02%4,820
Oct 15, 202526.3926.4026.3726.4026.400.43%16,582
Oct 14, 202526.2326.2926.2126.2926.29-0.12%3,408
Oct 13, 202526.2826.3326.2626.3226.320.70%2,466
Oct 10, 202526.2326.2626.1226.1426.14-0.72%2,733
Oct 9, 202526.3726.3726.3126.3326.33-0.38%6,500
Oct 8, 202526.4226.4626.4226.4326.430.09%7,283
Oct 7, 202526.3926.4626.3826.4026.40-0.06%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