Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.87
-0.05 (-0.17%)
Sep 12, 2025, 4:00 PM EDT - Market closed
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.85 | 26.87 | 26.85 | 26.87 | 26.87 | -0.15% | 225 |
| Sep 11, 2025 | 26.89 | 27.07 | 26.89 | 26.91 | 26.91 | 0.46% | 2,666 |
| Sep 10, 2025 | 26.71 | 26.79 | 26.71 | 26.78 | 26.78 | 0.58% | 330 |
| Sep 9, 2025 | 26.62 | 26.63 | 26.62 | 26.63 | 26.63 | -0.02% | 753 |
| Sep 8, 2025 | 26.62 | 26.64 | 26.62 | 26.64 | 26.64 | -0.16% | 373 |
| Sep 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.65% | 7 |
| Sep 4, 2025 | 26.47 | 26.51 | 26.46 | 26.51 | 26.51 | 0.25% | 222 |
| Sep 3, 2025 | 26.43 | 26.44 | 26.43 | 26.44 | 26.44 | 0.44% | 717 |
| Sep 2, 2025 | 26.31 | 26.33 | 26.31 | 26.33 | 26.33 | -0.28% | 178 |
| Aug 29, 2025 | 26.41 | 26.41 | 26.40 | 26.40 | 26.40 | -0.04% | 398 |
| Aug 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.51% | 80 |
| Aug 27, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.06% | 82 |
| Aug 26, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.23% | 46 |
| Aug 25, 2025 | 26.35 | 26.37 | 26.35 | 26.35 | 26.35 | -0.16% | 1,751 |
| Aug 22, 2025 | 26.36 | 26.49 | 26.36 | 26.40 | 26.40 | 0.43% | 1,687 |
| Aug 21, 2025 | 26.30 | 26.30 | 26.27 | 26.28 | 26.28 | -0.13% | 319 |
| Aug 20, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.07% | 131 |
| Aug 19, 2025 | 26.32 | 26.34 | 26.32 | 26.34 | 26.34 | 0.11% | 284 |
| Aug 18, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.06% | 168 |
| Aug 15, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.08% | 226 |
| Aug 14, 2025 | 26.34 | 26.34 | 26.31 | 26.31 | 26.31 | -0.20% | 813 |
| Aug 13, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.34% | 182 |
| Aug 12, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.53% | 73 |
| Aug 11, 2025 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 0.11% | 241 |
| Aug 8, 2025 | 26.10 | 26.11 | 26.08 | 26.11 | 26.11 | 0.13% | 400,376 |
| Aug 7, 2025 | 26.09 | 26.13 | 26.07 | 26.07 | 26.07 | 0.02% | 401,949 |
| Aug 6, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 26.07 | 0.08% | 141 |
| Aug 5, 2025 | 26.07 | 26.14 | 26.04 | 26.04 | 26.04 | - | 2,027 |
| Aug 4, 2025 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | 0.49% | 152 |
| Aug 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.01% | 94 |
| Jul 31, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% | 34 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.04% | 106 |
| Jul 29, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.91 | 0.33% | 106 |
| Jul 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.10% | 37 |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.04% | 54 |
| Jul 24, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - | 12 |
| Jul 23, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.08% | 9 |
| Jul 22, 2025 | 25.77 | 25.83 | 25.77 | 25.83 | 25.83 | 0.27% | 109 |
| Jul 21, 2025 | 25.80 | 25.80 | 25.76 | 25.76 | 25.76 | 0.19% | 120 |
| Jul 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.23% | 124 |
| Jul 17, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.12% | 11 |
| Jul 16, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.23% | 6 |
| Jul 15, 2025 | 25.67 | 25.69 | 25.63 | 25.68 | 25.68 | 0.18% | 875 |
| Jul 14, 2025 | 25.64 | 25.65 | 25.63 | 25.63 | 25.63 | -0.14% | 256 |
| Jul 11, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.27% | 3 |
| Jul 10, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.12% | 6 |
| Jul 9, 2025 | 25.70 | 25.77 | 25.70 | 25.77 | 25.77 | 0.82% | 154 |
| Jul 8, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.23% | 5 |
| Jul 7, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.28% | 3 |
| Jul 3, 2025 | 25.67 | 25.69 | 25.67 | 25.69 | 25.69 | 0.36% | 454 |