Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
25.67
+0.04 (0.17%)
Jul 15, 2025, 4:00 PM - Market closed
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.02% | 854 |
| Jul 1, 2025 | 25.60 | 25.60 | 25.59 | 25.59 | 25.59 | -0.16% | 448 |
| Jun 30, 2025 | 25.57 | 25.63 | 25.57 | 25.63 | 25.63 | 0.61% | 311 |
| Jun 27, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | -0.20% | 204 |
| Jun 26, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.53 | 0.16% | 111 |
| Jun 25, 2025 | 25.47 | 25.49 | 25.45 | 25.49 | 25.49 | -1.64% | 696 |
| Jun 24, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.51 | 0.27% | 105 |
| Jun 23, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.44 | 0.40% | 514 |
| Jun 20, 2025 | 25.73 | 25.74 | 25.71 | 25.74 | 25.34 | 0.08% | 331 |
| Jun 18, 2025 | 25.72 | 25.72 | 25.70 | 25.72 | 25.32 | 0.04% | 1,100 |
| Jun 17, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.31 | 0.01% | 8 |
| Jun 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.31 | -0.02% | 26 |
| Jun 13, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.31 | -0.23% | 20 |
| Jun 12, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.37 | 0.17% | 11 |
| Jun 11, 2025 | 25.73 | 25.73 | 25.60 | 25.73 | 25.33 | 0.27% | 5,442 |
| Jun 10, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.26 | 0.28% | 3 |
| Jun 9, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.19 | 0.02% | 56 |
| Jun 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.19 | -0.02% | 17 |
| Jun 5, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.19 | -0.14% | 3 |
| Jun 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.22 | 0.25% | 2 |
| Jun 3, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.16 | 0.26% | 159 |
| Jun 2, 2025 | 25.48 | 25.49 | 25.48 | 25.49 | 25.10 | -0.07% | 320 |
| May 30, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.11 | 0.09% | 468 |
| May 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.09 | 0.32% | 6 |
| May 28, 2025 | 25.40 | 25.41 | 25.40 | 25.40 | 25.01 | -0.26% | 1,103 |
| May 27, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.08 | 0.37% | 11 |
| May 23, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.98 | -0.02% | 9 |
| May 22, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 24.99 | 0.26% | 26 |
| May 21, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.92 | -0.59% | 68 |
| May 20, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.07 | -0.09% | 4 |
| May 19, 2025 | 25.44 | 25.49 | 25.44 | 25.49 | 25.10 | -0.18% | 188 |
| May 16, 2025 | 25.53 | 25.55 | 25.53 | 25.54 | 25.14 | 0.18% | 524 |
| May 15, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.10 | 0.35% | 276 |
| May 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.01 | -0.29% | 6 |
| May 13, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.08 | 0.17% | 96 |
| May 12, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.04 | 0.60% | 1 |
| May 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.89 | 0.28% | 1 |
| May 8, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.82 | 0.32% | 502 |
| May 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.74 | -0.14% | 129 |
| May 6, 2025 | 25.08 | 25.17 | 25.08 | 25.17 | 24.78 | 0.34% | 1,503 |
| May 5, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.69 | -0.54% | 408 |
| May 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 24.83 | - | 60 |