Skip to main content
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.09
+0.08 (0.31%)
Nov 21, 2024, 11:01 AM EST - Market open

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.0126.0126.0126.0126.010.19%2
Nov 19, 202425.9625.9625.9625.9625.960.54%43
Nov 18, 202425.8225.8225.8225.8225.82-0.13%43
Nov 15, 202425.8525.8525.8525.8525.85-0.35%2
Nov 14, 202425.9525.9525.9525.9525.950.02%2
Nov 13, 202425.9425.9425.9425.9425.94--
Nov 12, 202425.9425.9425.9425.9425.94-0.36%42
Nov 11, 202426.0426.0426.0426.0426.040.07%-
Nov 8, 202426.0226.0226.0226.0226.020.08%41
Nov 7, 202426.0026.0026.0026.0026.001.09%41
Nov 6, 202425.6025.7225.6025.7225.720.21%408
Nov 5, 202425.6625.6625.6625.6625.66-0.04%236
Nov 4, 202425.6725.6725.6725.6725.67-0.06%24
Nov 1, 202425.7725.7725.6925.6925.69-0.12%155
Oct 31, 202425.7225.7225.7225.7225.72-0.29%82
Oct 30, 202425.7925.7925.7925.7925.79-0.05%68
Oct 29, 202425.8025.8025.8025.8025.80-0.01%1
Oct 28, 202425.8125.8125.8125.8125.810.05%360
Oct 25, 202425.8125.8125.7925.7925.790.16%168
Oct 24, 202425.7525.7525.7525.7525.750.41%9
Oct 23, 202425.6525.6525.6525.6525.65-0.12%9
Oct 22, 202425.6825.6825.6825.6825.68-0.39%305
Oct 21, 202425.7925.7925.7825.7825.78-0.46%372
Oct 18, 202425.9025.9025.9025.9025.90-0.14%79
Oct 17, 202425.9325.9325.9325.9325.93-0.13%20
Oct 16, 202425.9725.9725.9725.9725.970.12%20
Oct 15, 202425.9425.9425.9425.9425.940.27%38
Oct 14, 202425.8525.8725.8525.8725.870.06%100
Oct 11, 202425.8525.8525.8525.8525.850.10%391
Oct 10, 202425.7725.8225.7725.8225.82-0.16%658
Oct 9, 202425.8725.8725.8725.8725.87-0.14%1
Oct 8, 202425.8625.9125.8625.9025.90-2,300
Oct 7, 202425.8425.9125.8425.9025.900.27%7,460
Oct 4, 202425.8025.8325.8025.8325.830.01%1,209
Oct 3, 202425.8325.8325.8325.8325.83-0.05%11
Oct 2, 202425.8325.8425.8325.8425.840.18%2,010
Oct 1, 202425.7925.7925.7925.7925.790.13%20
Sep 30, 202425.7425.7625.7225.7625.76-0.08%951
Sep 27, 202425.7825.7825.7825.7825.780.13%193
Sep 26, 202425.6925.7525.6925.7525.750.40%419
Sep 25, 202425.6725.6725.6525.6525.65-0.02%314
Sep 24, 202425.6125.6525.6125.6525.650.13%1,390
Sep 23, 202425.6225.6225.6225.6225.620.05%-
Sep 20, 202425.6025.6025.6025.6025.60-0.15%106
Sep 19, 202425.5525.6425.5425.6425.640.57%225
Sep 18, 202425.5225.5425.5025.5025.50-0.04%337
Sep 17, 202425.5125.5125.5125.5125.510.24%21
Sep 16, 202425.4425.4525.4425.4525.450.30%120
Sep 13, 202425.3725.3725.3725.3725.370.17%22
Sep 12, 202425.3325.3325.3325.3325.33-0.13%11
Sep 11, 202425.3625.3625.3625.3625.360.24%35
Sep 10, 202425.3025.3025.3025.3025.30-0.01%22
Sep 9, 202425.2625.3025.2325.3025.300.08%1,640
Sep 6, 202425.3125.3125.2825.2825.28-299
Sep 5, 202425.2825.2825.2825.2825.280.09%400
Sep 4, 202425.2325.2625.2325.2625.260.14%198
Sep 3, 202425.2325.2325.2225.2225.22-0.23%375
Aug 30, 202425.2325.2825.2325.2825.280.15%1,308
Aug 29, 202425.2625.2625.2525.2525.25-0.02%439
Aug 28, 202425.2425.2625.2425.2525.25-0.11%610
Aug 27, 202425.3025.3025.2825.2825.280.01%122
Aug 26, 202425.3025.3025.2825.2825.28-0.08%1,411
Aug 23, 202425.2925.2925.2925.2925.290.25%200
Aug 22, 202425.2525.2525.2125.2325.23-0.04%4,733
Aug 21, 202425.2325.2425.2325.2425.240.06%138
Aug 20, 202425.2225.2425.2225.2325.230.22%441
Aug 19, 202425.1625.1725.1625.1725.170.32%651
Aug 16, 202425.1025.1025.0925.0925.090.14%430
Aug 15, 202425.0625.0625.0425.0625.060.02%1,102
Aug 14, 202425.0625.0625.0525.0525.05-0.08%184