Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
25.28
+0.07 (0.28%)
At close: May 9, 2025, 4:00 PM
25.28
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 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 |
| Apr 4, 2025 | 24.74 | 24.74 | 24.73 | 24.73 | 24.73 | -1.16% | 340 |
| Apr 3, 2025 | 25.09 | 25.09 | 25.02 | 25.02 | 25.02 | -0.87% | 1,808 |
| Apr 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.07% | 31 |
| Apr 1, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 0.20% | 312 |
| Mar 31, 2025 | 25.11 | 25.20 | 25.11 | 25.20 | 25.20 | 0.31% | 288 |
| Mar 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.06% | 8 |
| Mar 27, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.14 | -0.12% | 452 |
| Mar 26, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.76% | 14 |
| Mar 25, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.22 | -0.02% | 1 |
| Mar 24, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.22 | -0.05% | 18 |
| Mar 21, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.24 | -0.06% | 2 |
| Mar 20, 2025 | 25.74 | 25.74 | 25.66 | 25.66 | 25.25 | -0.19% | 2,374 |
| Mar 19, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.30 | 0.43% | 2 |
| Mar 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.20 | -0.06% | 26 |
| Mar 17, 2025 | 25.66 | 25.66 | 25.61 | 25.61 | 25.21 | 0.20% | 271 |
| Mar 14, 2025 | 25.58 | 25.58 | 25.56 | 25.56 | 25.16 | 0.24% | 217 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.10 | -0.19% | 4 |
| Mar 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.15 | 0.21% | 7 |
| Mar 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.10 | -0.10% | 13 |
| Mar 10, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.12 | -0.27% | 305 |
| Mar 7, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.19 | 0.16% | 4 |
| Mar 6, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 25.15 | -0.49% | 414 |
| Mar 5, 2025 | 25.63 | 25.68 | 25.63 | 25.68 | 25.27 | 0.22% | 553 |
| Mar 4, 2025 | 25.62 | 25.66 | 25.62 | 25.62 | 25.22 | -0.26% | 2,195 |
| Mar 3, 2025 | 25.73 | 25.73 | 25.69 | 25.69 | 25.28 | -0.35% | 589 |
| Feb 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.37 | 0.47% | 1 |