Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.72
+0.07 (0.24%)
Jan 9, 2026, 4:00 PM EST - Market closed
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.69 | 26.73 | 26.69 | 26.72 | 26.72 | 0.26% | 4,610 |
| Jan 8, 2026 | 26.64 | 26.67 | 26.63 | 26.65 | 26.65 | -0.01% | 5,361 |
| Jan 7, 2026 | 26.67 | 26.67 | 26.61 | 26.65 | 26.65 | -0.08% | 4,281 |
| Jan 6, 2026 | 26.65 | 26.73 | 26.63 | 26.67 | 26.67 | 0.21% | 9,815 |
| Jan 5, 2026 | 26.64 | 26.65 | 26.61 | 26.61 | 26.61 | -0.12% | 21,134 |
| Jan 2, 2026 | 26.62 | 26.70 | 26.59 | 26.65 | 26.65 | 0.07% | 7,901 |
| Dec 31, 2025 | 26.66 | 26.70 | 26.63 | 26.63 | 26.63 | -0.12% | 8,687 |
| Dec 30, 2025 | 26.67 | 26.71 | 26.65 | 26.66 | 26.66 | -0.13% | 15,485 |
| Dec 29, 2025 | 26.68 | 26.70 | 26.67 | 26.70 | 26.70 | 0.11% | 6,242 |
| Dec 26, 2025 | 26.58 | 26.70 | 26.58 | 26.67 | 26.67 | 0.72% | 8,212 |
| Dec 24, 2025 | 26.45 | 26.49 | 26.45 | 26.48 | 26.48 | 0.13% | 2,599 |
| Dec 23, 2025 | 26.42 | 26.47 | 26.41 | 26.44 | 26.44 | -1.49% | 8,446 |
| Dec 22, 2025 | 26.85 | 26.88 | 26.83 | 26.84 | 26.64 | 0.17% | 13,993 |
| Dec 19, 2025 | 26.79 | 26.83 | 26.78 | 26.80 | 26.60 | 0.04% | 17,315 |
| Dec 18, 2025 | 26.75 | 26.83 | 26.71 | 26.79 | 26.59 | 0.32% | 9,438 |
| Dec 17, 2025 | 26.70 | 26.73 | 26.67 | 26.70 | 26.50 | -0.15% | 5,768 |
| Dec 16, 2025 | 26.74 | 26.76 | 26.70 | 26.74 | 26.54 | 0.06% | 8,793 |
| Dec 15, 2025 | 26.72 | 26.76 | 26.71 | 26.73 | 26.53 | 0.23% | 13,633 |
| Dec 12, 2025 | 26.62 | 26.72 | 26.62 | 26.66 | 26.46 | 0.03% | 5,967 |
| Dec 11, 2025 | 26.63 | 26.70 | 26.62 | 26.66 | 26.46 | 0.19% | 5,493 |
| Dec 10, 2025 | 26.54 | 26.65 | 26.52 | 26.61 | 26.41 | 0.28% | 6,118 |
| Dec 9, 2025 | 26.56 | 26.56 | 26.53 | 26.53 | 26.33 | -0.18% | 4,203 |
| Dec 8, 2025 | 26.59 | 26.66 | 26.56 | 26.58 | 26.38 | -0.23% | 8,435 |
| Dec 5, 2025 | 26.68 | 26.73 | 26.62 | 26.64 | 26.44 | -0.11% | 2,627 |
| Dec 4, 2025 | 26.67 | 26.67 | 26.60 | 26.67 | 26.47 | -0.02% | 16,546 |
| Dec 3, 2025 | 26.67 | 26.72 | 26.66 | 26.68 | 26.48 | 0.24% | 25,539 |
| Dec 2, 2025 | 26.61 | 26.62 | 26.54 | 26.61 | 26.41 | 0.23% | 10,140 |
| Dec 1, 2025 | 26.54 | 26.59 | 26.53 | 26.55 | 26.35 | -0.17% | 50,761 |
| Nov 28, 2025 | 26.58 | 26.62 | 26.57 | 26.60 | 26.40 | -0.02% | 3,199 |
| Nov 26, 2025 | 26.54 | 26.62 | 26.54 | 26.60 | 26.40 | 0.09% | 14,629 |
| Nov 25, 2025 | 26.55 | 26.62 | 26.54 | 26.58 | 26.38 | 0.05% | 17,494 |
| Nov 24, 2025 | 26.59 | 26.60 | 26.55 | 26.56 | 26.36 | 0.27% | 6,364 |
| Nov 21, 2025 | 26.47 | 26.55 | 26.46 | 26.49 | 26.29 | -0.29% | 26,164 |
| Nov 20, 2025 | 26.63 | 26.66 | 26.51 | 26.57 | 26.24 | -0.23% | 6,715 |
| Nov 19, 2025 | 26.66 | 26.70 | 26.61 | 26.63 | 26.30 | 0.05% | 6,735 |
| Nov 18, 2025 | 26.61 | 26.67 | 26.56 | 26.62 | 26.29 | -0.18% | 7,070 |
| Nov 17, 2025 | 26.69 | 26.71 | 26.65 | 26.66 | 26.33 | 0.10% | 9,566 |
| Nov 14, 2025 | 26.61 | 26.70 | 26.61 | 26.64 | 26.31 | -0.01% | 16,376 |
| Nov 13, 2025 | 26.67 | 26.70 | 26.64 | 26.64 | 26.31 | -0.25% | 20,216 |
| Nov 12, 2025 | 26.71 | 26.72 | 26.70 | 26.71 | 26.38 | -0.17% | 2,770 |
| Nov 11, 2025 | 26.66 | 26.75 | 26.66 | 26.75 | 26.42 | 0.28% | 5,496 |
| Nov 10, 2025 | 26.69 | 26.70 | 26.65 | 26.68 | 26.35 | 0.20% | 8,588 |
| Nov 7, 2025 | 26.58 | 26.62 | 26.57 | 26.62 | 26.29 | 0.05% | 4,328 |
| Nov 6, 2025 | 26.60 | 26.62 | 26.56 | 26.61 | 26.28 | 0.23% | 19,699 |
| Nov 5, 2025 | 26.61 | 26.62 | 26.54 | 26.55 | 26.22 | -0.33% | 8,807 |
| Nov 4, 2025 | 26.68 | 26.71 | 26.61 | 26.64 | 26.31 | -0.15% | 8,892 |
| Nov 3, 2025 | 26.74 | 26.78 | 26.67 | 26.68 | 26.35 | -0.12% | 72,277 |
| Oct 31, 2025 | 26.67 | 26.72 | 26.67 | 26.71 | 26.38 | 0.41% | 5,673 |
| Oct 30, 2025 | 26.58 | 26.69 | 26.58 | 26.60 | 26.27 | -0.24% | 5,966 |
| Oct 29, 2025 | 26.72 | 26.73 | 26.66 | 26.67 | 26.34 | -0.18% | 3,959 |