Skip to main content
logo
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.86
+0.06 (0.24%)
Dec 22, 2025, 3:06 PM EST - Market open

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202526.8526.8826.8326.87-0.26%5,845
Dec 19, 202526.7926.8326.7826.8026.800.04%17,315
Dec 18, 202526.7526.8326.7126.7926.790.32%9,438
Dec 17, 202526.7026.7326.6726.7026.70-0.15%5,768
Dec 16, 202526.7426.7626.7026.7426.740.06%8,793
Dec 15, 202526.7226.7626.7126.7326.730.23%13,633
Dec 12, 202526.6226.7226.6226.6626.660.03%5,967
Dec 11, 202526.6326.7026.6226.6626.660.19%5,493
Dec 10, 202526.5426.6526.5226.6126.610.28%6,118
Dec 9, 202526.5626.5626.5326.5326.53-0.18%4,203
Dec 8, 202526.5926.6626.5626.5826.58-0.23%8,435
Dec 5, 202526.6826.7326.6226.6426.64-0.11%2,627
Dec 4, 202526.6726.6726.6026.6726.67-0.02%16,546
Dec 3, 202526.6726.7226.6626.6826.670.24%25,539
Dec 2, 202526.6126.6226.5426.6126.610.23%10,140
Dec 1, 202526.5426.5926.5326.5526.55-0.17%50,761
Nov 28, 202526.5826.6226.5726.6026.60-0.02%3,199
Nov 26, 202526.5426.6226.5426.6026.600.09%14,629
Nov 25, 202526.5526.6226.5426.5826.580.05%17,494
Nov 24, 202526.5926.6026.5526.5626.560.27%6,364
Nov 21, 202526.4726.5526.4626.4926.49-0.29%26,164
Nov 20, 202526.6326.6626.5126.5726.44-0.23%6,715
Nov 19, 202526.6626.7026.6126.6326.500.05%6,735
Nov 18, 202526.6126.6726.5626.6226.48-0.18%7,070
Nov 17, 202526.6926.7126.6526.6626.530.10%9,566
Nov 14, 202526.6126.7026.6126.6426.51-0.01%16,376
Nov 13, 202526.6726.7026.6426.6426.51-0.25%20,216
Nov 12, 202526.7126.7226.7026.7126.57-0.17%2,770
Nov 11, 202526.6626.7526.6626.7526.620.28%5,496
Nov 10, 202526.6926.7026.6526.6826.540.20%8,588
Nov 7, 202526.5826.6226.5726.6226.490.05%4,328
Nov 6, 202526.6026.6226.5626.6126.480.23%19,699
Nov 5, 202526.6126.6226.5426.5526.42-0.33%8,807
Nov 4, 202526.6826.7126.6126.6426.50-0.15%8,892
Nov 3, 202526.7426.7826.6726.6826.54-0.12%72,277
Oct 31, 202526.6726.7226.6726.7126.580.41%5,673
Oct 30, 202526.5826.6926.5826.6026.47-0.24%5,966
Oct 29, 202526.7226.7326.6626.6726.53-0.18%3,959
Oct 28, 202526.7226.7326.6926.7126.58-0.01%6,829
Oct 27, 202526.6826.7226.6626.7226.580.62%3,614
Oct 24, 202526.5126.6026.5126.5526.420.27%10,449
Oct 23, 202526.4826.4826.4726.4826.35-0.17%4,538
Oct 22, 202526.5526.5526.5226.5326.40-0.15%5,450
Oct 21, 202526.5726.6526.5626.5726.440.21%5,006
Oct 20, 202526.5026.5226.4926.5126.380.32%2,523
Oct 17, 202526.4026.4426.4026.4326.300.08%2,039
Oct 16, 202526.4026.4026.3726.4026.270.02%4,820
Oct 15, 202526.3926.4026.3726.4026.270.43%16,582
Oct 14, 202526.2326.2926.2126.2926.16-0.12%3,408
Oct 13, 202526.2826.3326.2626.3226.190.70%2,466