Skip to main content
logo
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.60
+0.02 (0.08%)
Nov 26, 2025, 4:00 PM EST - Market closed

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202526.2326.2626.1226.1426.01-0.72%2,733
Oct 9, 202526.3726.3726.3126.3326.20-0.38%6,500
Oct 8, 202526.4226.4626.4226.4326.300.09%7,283
Oct 7, 202526.3926.4626.3826.4026.27-0.06%11,295
Oct 6, 202526.4026.4326.3926.4226.290.02%14,252
Oct 3, 202526.4026.4326.3426.4126.280.08%6,644
Oct 2, 202526.3426.4126.3426.3926.26-0.08%66,654
Oct 1, 202526.3926.4226.3726.4126.280.19%5,158
Sep 30, 202526.3726.3826.3626.3626.23-0.08%80,253
Sep 29, 202526.4026.4126.3826.3826.250.02%7,966
Sep 26, 202526.4026.4026.3526.3826.25-0.14%3,610
Sep 25, 202526.4126.4326.3826.4126.28-1.69%9,514
Sep 24, 202526.8526.8926.8526.8726.34-0.22%3,114
Sep 23, 202526.8326.9426.8326.9326.390.32%2,856
Sep 22, 202526.8426.8926.8126.8426.310.09%4,392
Sep 19, 202526.8226.8226.8026.8226.290.04%598,142
Sep 18, 202526.8126.8126.8126.8126.28-0.48%75