Skip to main content
logo
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.88
+0.18 (0.69%)
Feb 20, 2026, 4:00 PM EST - Market closed

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.8026.9326.8026.8926.880.69%82,151
Feb 19, 202626.7326.8026.7026.7026.70-0.22%24,589
Feb 18, 202626.7626.8226.7426.7626.760.10%18,390
Feb 17, 202626.7826.8026.7326.7326.730.21%9,032
Feb 13, 202626.7026.7726.6226.6826.680.41%23,107
Feb 12, 202626.6126.6826.5726.5726.57-0.22%28,794
Feb 11, 202626.6226.6526.5926.6326.63-0.04%12,235
Feb 10, 202626.6626.6726.6426.6426.64-0.06%7,058
Feb 9, 202626.6226.7026.5826.6526.65-61,530
Feb 6, 202626.6426.6726.6226.6526.650.09%2,608
Feb 5, 202626.6026.6326.5426.6326.62-0.01%4,618
Feb 4, 202626.7226.7226.6026.6326.63-0.31%9,336
Feb 3, 202626.7126.7526.6426.7126.71-0.09%11,007
Feb 2, 202626.7526.7726.7226.7426.74-0.07%7,612
Jan 30, 202626.7426.7526.7026.7526.750.09%3,928
Jan 29, 202626.6926.7326.6826.7326.730.05%6,063
Jan 28, 202626.7326.7326.7126.7226.72-0.04%2,653
Jan 27, 202626.7526.7526.7026.7326.73-0.57%3,485
Jan 26, 202626.8926.9426.8626.8826.75-0.14%4,186
Jan 23, 202626.9026.9526.8926.9226.790.29%3,911
Jan 22, 202626.8726.8726.7726.8426.710.06%12,553
Jan 21, 202626.7026.8326.7026.8326.700.54%5,683
Jan 20, 202626.6626.7326.6426.6826.55-0.48%7,759
Jan 16, 202626.8026.8226.7826.8126.680.11%1,550
Jan 15, 202626.8126.8226.7726.7826.650.06%3,766
Jan 14, 202626.6926.7826.6926.7726.640.23%8,612
Jan 13, 202626.7026.7126.6726.7026.57-0.01%6,653
Jan 12, 202626.6826.7426.6826.7126.58-0.04%5,483
Jan 9, 202626.6926.7326.6926.7226.590.26%4,610
Jan 8, 202626.6426.6726.6326.6526.52-0.01%5,361
Jan 7, 202626.6726.6726.6126.6526.52-0.08%4,281
Jan 6, 202626.6526.7326.6326.6726.540.21%9,815
Jan 5, 202626.6426.6526.6126.6126.48-0.12%21,134
Jan 2, 202626.6226.7026.5926.6526.520.07%7,901
Dec 31, 202526.6626.7026.6326.6326.50-0.12%8,687
Dec 30, 202526.6726.7126.6526.6626.53-0.13%15,485
Dec 29, 202526.6826.7026.6726.7026.570.11%6,242
Dec 26, 202526.5826.7026.5826.6726.540.72%8,212
Dec 24, 202526.4526.4926.4526.4826.350.13%2,599
Dec 23, 202526.4226.4726.4126.4426.31-1.49%8,446
Dec 22, 202526.8526.8826.8326.8426.510.17%13,993
Dec 19, 202526.7926.8326.7826.8026.470.04%17,315
Dec 18, 202526.7526.8326.7126.7926.460.32%9,438
Dec 17, 202526.7026.7326.6726.7026.37-0.15%5,768
Dec 16, 202526.7426.7626.7026.7426.410.06%8,793
Dec 15, 202526.7226.7626.7126.7326.400.23%13,633
Dec 12, 202526.6226.7226.6226.6626.340.03%5,967
Dec 11, 202526.6326.7026.6226.6626.330.19%5,493
Dec 10, 202526.5426.6526.5226.6126.280.28%6,118
Dec 9, 202526.5626.5626.5326.5326.21-0.18%4,203