Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
25.71
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.01% | 8 |
| Jun 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.02% | 26 |
| Jun 13, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.23% | 20 |
| Jun 12, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.17% | 11 |
| Jun 11, 2025 | 25.73 | 25.73 | 25.60 | 25.73 | 25.73 | 0.27% | 5,442 |
| Jun 10, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.28% | 3 |
| Jun 9, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.02% | 56 |
| Jun 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.02% | 17 |
| Jun 5, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.14% | 3 |
| Jun 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.25% | 2 |
| Jun 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.26% | 159 |
| Jun 2, 2025 | 25.48 | 25.49 | 25.48 | 25.49 | 25.49 | -0.07% | 320 |
| May 30, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | 0.09% | 468 |
| May 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.32% | 6 |
| May 28, 2025 | 25.40 | 25.41 | 25.40 | 25.40 | 25.40 | -0.26% | 1,103 |
| May 27, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.37% | 11 |
| May 23, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.02% | 9 |
| May 22, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.26% | 26 |
| May 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.59% | 68 |
| May 20, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.09% | 4 |
| May 19, 2025 | 25.44 | 25.49 | 25.44 | 25.49 | 25.49 | -0.18% | 188 |
| May 16, 2025 | 25.53 | 25.55 | 25.53 | 25.54 | 25.54 | 0.18% | 524 |
| May 15, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | 0.35% | 276 |
| May 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.29% | 6 |
| May 13, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.17% | 96 |
| May 12, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.60% | 1 |
| May 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.28% | 1 |
| May 8, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.32% | 502 |
| May 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.14% | 129 |
| May 6, 2025 | 25.08 | 25.17 | 25.08 | 25.17 | 25.17 | 0.34% | 1,503 |
| May 5, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.54% | 408 |
| May 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - | 60 |
| May 1, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.36% | 5 |
| Apr 30, 2025 | 25.26 | 25.31 | 25.26 | 25.31 | 25.31 | -0.22% | 174 |
| Apr 29, 2025 | 25.28 | 25.38 | 25.28 | 25.36 | 25.36 | 0.16% | 1,915 |
| Apr 28, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.10% | 118 |
| Apr 25, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | 0.26% | 2,199 |
| Apr 24, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.92% | 152 |
| Apr 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.55% | 1 |
| Apr 22, 2025 | 24.94 | 24.94 | 24.91 | 24.91 | 24.91 | 0.60% | 201 |
| Apr 21, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.45% | 59 |
| Apr 17, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.03% | 66 |
| Apr 16, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.07% | 55 |
| Apr 15, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.29% | 9 |
| Apr 14, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.22% | 113 |
| Apr 11, 2025 | 24.44 | 24.51 | 24.44 | 24.51 | 24.51 | -0.08% | 237 |
| Apr 10, 2025 | 24.55 | 24.55 | 24.53 | 24.53 | 24.53 | -1.23% | 173 |
| Apr 9, 2025 | 24.51 | 24.84 | 24.51 | 24.84 | 24.84 | 1.80% | 250 |
| Apr 8, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.87% | 121 |
| Apr 7, 2025 | 24.40 | 24.61 | 24.40 | 24.61 | 24.61 | -0.45% | 206 |