Skip to main content
logo
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.71
-0.08 (-0.28%)
At close: Jun 10, 2026, 4:00 PM EDT
26.71
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202626.7726.7926.7126.7126.71-0.28%7,620
Jun 9, 202626.7926.8326.7626.7926.790.04%4,298
Jun 8, 202626.8026.8126.7426.7826.78-0.02%3,863
Jun 5, 202626.7826.8426.7626.7826.78-0.43%7,219
Jun 4, 202626.8626.9026.8626.9026.900.39%7,137
Jun 3, 202626.8026.8526.7926.7926.79-0.20%3,623
Jun 2, 202626.8026.8626.8026.8526.850.22%11,610
Jun 1, 202626.7726.7926.6926.7926.790.24%37,638
May 29, 202626.7326.8026.7226.7226.720.17%4,819
May 28, 202626.6126.7126.6126.6826.680.24%5,500
May 27, 202626.5926.6326.5726.6126.610.21%11,692
May 26, 202626.5626.5826.5626.5626.560.51%2,756
May 22, 202626.5626.5926.5526.5626.420.07%3,086
May 21, 202626.4926.5926.4826.5426.40-0.06%3,032
May 20, 202626.4126.5626.4126.5626.420.60%4,349
May 19, 202626.4126.4326.3926.4026.26-0.47%4,433
May 18, 202626.5526.5626.5026.5326.390.02%5,354
May 15, 202626.5326.5426.5026.5226.38-0.55%9,028
May 14, 202626.6926.7126.6726.6726.530.01%12,363
May 13, 202626.7126.7526.6726.6726.52-0.34%6,273
May 12, 202626.7726.8326.7426.7626.61-0.22%4,520
May 11, 202626.8726.8726.8026.8226.67-0.17%3,480
May 8, 202626.8026.8626.8026.8626.720.13%8,624
May 7, 202626.8626.9026.7626.8326.68-0.20%7,316
May 6, 202626.8326.9026.8226.8826.740.02%8,035
May 5, 202626.8126.9026.8126.8826.73-0.02%15,730
May 4, 202626.8426.9226.8226.8826.740.15%118,405
May 1, 202626.8926.9326.8326.8426.700.13%5,075
Apr 30, 202626.7526.8126.7526.8126.660.47%3,981
Apr 29, 202626.7326.7326.6826.6826.54-0.24%3,267
Apr 28, 202626.7726.7726.7426.7526.60-0.15%3,811
Apr 27, 202626.8326.8326.7926.7926.64-0.24%2,417
Apr 24, 202626.9927.0126.9826.9926.710.28%2,783
Apr 23, 202627.0027.0126.9026.9226.63-0.30%5,528
Apr 22, 202627.0227.0326.9727.0026.710.22%3,341
Apr 21, 202627.0027.0226.9426.9426.65-0.16%5,124
Apr 20, 202627.0227.0826.9626.9826.70-0.20%13,899
Apr 17, 202627.0927.1227.0227.0326.750.55%2,910
Apr 16, 202626.9126.9126.8426.8926.600.05%3,603
Apr 15, 202626.8726.9126.8426.8726.590.41%3,568
Apr 14, 202626.7626.8026.7626.7626.48-0.08%2,752
Apr 13, 202626.6626.7826.6326.7826.500.77%11,517
Apr 10, 202626.6226.6226.5226.5826.300.01%6,329
Apr 9, 202626.4826.6026.4626.5826.301.10%8,461
Apr 8, 202626.3926.3926.2626.2926.011.00%5,370
Apr 7, 202626.0026.0525.9426.0325.75-0.04%10,915
Apr 6, 202626.0126.0825.9626.0425.76-0.01%20,745
Apr 2, 202625.8926.0425.8726.0425.770.30%119,299
Apr 1, 202625.9826.0425.9325.9625.690.27%23,237
Mar 31, 202625.8525.9525.8325.8925.620.58%4,091