Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.22
-0.07 (-0.26%)
Mar 13, 2026, 4:00 PM EDT - Market closed
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.34 | 26.38 | 26.22 | 26.22 | 26.22 | -0.25% | 17,936 |
| Mar 12, 2026 | 26.39 | 26.40 | 26.29 | 26.29 | 26.29 | -0.71% | 14,024 |
| Mar 11, 2026 | 26.51 | 26.54 | 26.45 | 26.48 | 26.47 | -0.23% | 5,478 |
| Mar 10, 2026 | 26.52 | 26.59 | 26.52 | 26.54 | 26.54 | 0.20% | 2,505 |
| Mar 9, 2026 | 26.33 | 26.49 | 26.33 | 26.48 | 26.48 | 0.17% | 10,047 |
| Mar 6, 2026 | 26.44 | 26.47 | 26.37 | 26.44 | 26.43 | -0.56% | 4,519 |
| Mar 5, 2026 | 26.57 | 26.58 | 26.50 | 26.58 | 26.58 | -0.16% | 5,223 |
| Mar 4, 2026 | 26.62 | 26.63 | 26.55 | 26.63 | 26.63 | 0.34% | 4,817 |
| Mar 3, 2026 | 26.41 | 26.56 | 26.37 | 26.54 | 26.54 | -0.36% | 19,434 |
| Mar 2, 2026 | 26.65 | 26.65 | 26.60 | 26.63 | 26.63 | -0.39% | 12,431 |
| Feb 27, 2026 | 26.74 | 26.79 | 26.71 | 26.74 | 26.74 | - | 5,656 |
| Feb 26, 2026 | 26.76 | 26.76 | 26.70 | 26.74 | 26.74 | -0.17% | 12,058 |
| Feb 25, 2026 | 26.74 | 26.90 | 26.74 | 26.78 | 26.78 | 0.09% | 6,400 |
| Feb 24, 2026 | 26.76 | 26.79 | 26.75 | 26.76 | 26.76 | -0.32% | 5,598 |
| Feb 23, 2026 | 26.82 | 26.88 | 26.82 | 26.84 | 26.70 | -0.17% | 14,514 |
| Feb 20, 2026 | 26.80 | 26.93 | 26.80 | 26.89 | 26.74 | 0.69% | 82,151 |
| Feb 19, 2026 | 26.73 | 26.80 | 26.70 | 26.70 | 26.56 | -0.22% | 24,589 |
| Feb 18, 2026 | 26.76 | 26.82 | 26.74 | 26.76 | 26.62 | 0.10% | 18,390 |
| Feb 17, 2026 | 26.78 | 26.80 | 26.73 | 26.73 | 26.59 | 0.21% | 9,032 |
| Feb 13, 2026 | 26.70 | 26.77 | 26.62 | 26.68 | 26.54 | 0.41% | 23,107 |
| Feb 12, 2026 | 26.61 | 26.68 | 26.57 | 26.57 | 26.43 | -0.22% | 28,794 |
| Feb 11, 2026 | 26.62 | 26.65 | 26.59 | 26.63 | 26.49 | -0.04% | 12,235 |
| Feb 10, 2026 | 26.66 | 26.67 | 26.64 | 26.64 | 26.50 | -0.06% | 7,058 |
| Feb 9, 2026 | 26.62 | 26.70 | 26.58 | 26.65 | 26.51 | - | 61,530 |
| Feb 6, 2026 | 26.64 | 26.67 | 26.62 | 26.65 | 26.51 | 0.09% | 2,608 |
| Feb 5, 2026 | 26.60 | 26.63 | 26.54 | 26.63 | 26.49 | -0.01% | 4,618 |
| Feb 4, 2026 | 26.72 | 26.72 | 26.60 | 26.63 | 26.49 | -0.31% | 9,336 |
| Feb 3, 2026 | 26.71 | 26.75 | 26.64 | 26.71 | 26.57 | -0.09% | 11,007 |
| Feb 2, 2026 | 26.75 | 26.77 | 26.72 | 26.74 | 26.60 | -0.07% | 7,612 |
| Jan 30, 2026 | 26.74 | 26.75 | 26.70 | 26.75 | 26.61 | 0.09% | 3,928 |
| Jan 29, 2026 | 26.69 | 26.73 | 26.68 | 26.73 | 26.59 | 0.05% | 6,063 |
| Jan 28, 2026 | 26.73 | 26.73 | 26.71 | 26.72 | 26.58 | -0.04% | 2,653 |
| Jan 27, 2026 | 26.75 | 26.75 | 26.70 | 26.73 | 26.59 | -0.57% | 3,485 |
| Jan 26, 2026 | 26.89 | 26.94 | 26.86 | 26.88 | 26.61 | -0.14% | 4,186 |
| Jan 23, 2026 | 26.90 | 26.95 | 26.89 | 26.92 | 26.65 | 0.29% | 3,911 |
| Jan 22, 2026 | 26.87 | 26.87 | 26.77 | 26.84 | 26.57 | 0.06% | 12,553 |
| Jan 21, 2026 | 26.70 | 26.83 | 26.70 | 26.83 | 26.56 | 0.54% | 5,683 |
| Jan 20, 2026 | 26.66 | 26.73 | 26.64 | 26.68 | 26.41 | -0.48% | 7,759 |
| Jan 16, 2026 | 26.80 | 26.82 | 26.78 | 26.81 | 26.54 | 0.11% | 1,550 |
| Jan 15, 2026 | 26.81 | 26.82 | 26.77 | 26.78 | 26.51 | 0.06% | 3,766 |
| Jan 14, 2026 | 26.69 | 26.78 | 26.69 | 26.77 | 26.50 | 0.23% | 8,612 |
| Jan 13, 2026 | 26.70 | 26.71 | 26.67 | 26.70 | 26.44 | -0.01% | 6,653 |
| Jan 12, 2026 | 26.68 | 26.74 | 26.68 | 26.71 | 26.44 | -0.04% | 5,483 |
| Jan 9, 2026 | 26.69 | 26.73 | 26.69 | 26.72 | 26.45 | 0.26% | 4,610 |
| Jan 8, 2026 | 26.64 | 26.67 | 26.63 | 26.65 | 26.38 | -0.01% | 5,361 |
| Jan 7, 2026 | 26.67 | 26.67 | 26.61 | 26.65 | 26.38 | -0.08% | 4,281 |
| Jan 6, 2026 | 26.65 | 26.73 | 26.63 | 26.67 | 26.40 | 0.21% | 9,815 |
| Jan 5, 2026 | 26.64 | 26.65 | 26.61 | 26.61 | 26.35 | -0.12% | 21,134 |
| Jan 2, 2026 | 26.62 | 26.70 | 26.59 | 26.65 | 26.38 | 0.07% | 7,901 |
| Dec 31, 2025 | 26.66 | 26.70 | 26.63 | 26.63 | 26.36 | -0.12% | 8,687 |