Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
25.77
-0.08 (-0.30%)
Oct 9, 2026, 4:00 PM EDT - Market closed
GAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.81 | 25.81 | 25.81 | 25.77 | 25.77 | -0.28% | 6,775 |
| Oct 8, 2026 | 25.75 | 25.89 | 25.67 | 25.85 | 25.85 | 0.43% | 6,089 |
| Oct 7, 2026 | 25.68 | 25.78 | 25.64 | 25.74 | 25.74 | -0.19% | 7,578 |
| Oct 6, 2026 | 25.75 | 25.82 | 25.75 | 25.79 | 25.78 | 0.47% | 7,608 |
| Oct 5, 2026 | 25.60 | 25.67 | 25.59 | 25.67 | 25.67 | 0.49% | 2,512 |
| Oct 2, 2026 | 25.63 | 25.68 | 25.54 | 25.54 | 25.54 | 0.16% | 8,317 |
| Oct 1, 2026 | 25.44 | 25.55 | 25.28 | 25.50 | 25.50 | -0.13% | 70,398 |
| Sep 30, 2026 | 25.70 | 25.70 | 25.52 | 25.53 | 25.53 | -0.59% | 6,202 |
| Sep 29, 2026 | 25.75 | 25.75 | 25.63 | 25.69 | 25.69 | -0.39% | 5,979 |
| Sep 28, 2026 | 25.79 | 25.83 | 25.77 | 25.79 | 25.79 | -0.88% | 5,253 |
| Sep 25, 2026 | 26.00 | 26.02 | 25.94 | 26.02 | 26.01 | -0.48% | 4,707 |
| Sep 24, 2026 | 26.40 | 26.40 | 26.28 | 26.29 | 26.14 | -0.23% | 7,990 |
| Sep 23, 2026 | 26.50 | 26.55 | 26.34 | 26.35 | 26.20 | -0.92% | 12,291 |
| Sep 22, 2026 | 26.61 | 26.62 | 26.59 | 26.60 | 26.44 | -0.04% | 4,488 |
| Sep 21, 2026 | 26.58 | 26.64 | 26.57 | 26.61 | 26.45 | 0.19% | 8,476 |
| Sep 18, 2026 | 26.59 | 26.59 | 26.52 | 26.56 | 26.40 | -0.15% | 5,907 |
| Sep 17, 2026 | 26.57 | 26.61 | 26.39 | 26.60 | 26.44 | 0.45% | 5,475 |
| Sep 16, 2026 | 26.46 | 26.53 | 26.46 | 26.48 | 26.32 | 0.11% | 2,017 |
| Sep 15, 2026 | 26.50 | 26.50 | 26.45 | 26.45 | 26.29 | -0.34% | 6,253 |
| Sep 14, 2026 | 26.50 | 26.56 | 26.45 | 26.54 | 26.38 | -0.21% | 8,168 |
| Sep 11, 2026 | 26.63 | 26.64 | 26.59 | 26.59 | 26.44 | 0.06% | 2,779 |
| Sep 10, 2026 | 26.58 | 26.64 | 26.58 | 26.58 | 26.42 | -0.41% | 6,665 |
| Sep 9, 2026 | 26.70 | 26.72 | 26.66 | 26.69 | 26.53 | -0.19% | 5,437 |
| Sep 8, 2026 | 26.74 | 26.78 | 26.74 | 26.74 | 26.58 | -0.05% | 1,802 |
| Sep 4, 2026 | 26.73 | 26.78 | 26.73 | 26.75 | 26.60 | 0.05% | 3,869 |
| Sep 3, 2026 | 26.74 | 26.79 | 26.71 | 26.74 | 26.58 | 0.24% | 6,441 |
| Sep 2, 2026 | 26.67 | 26.70 | 26.65 | 26.67 | 26.52 | 0.09% | 10,008 |
| Sep 1, 2026 | 26.63 | 26.69 | 26.63 | 26.65 | 26.49 | -0.46% | 9,892 |
| Aug 31, 2026 | 26.74 | 26.81 | 26.72 | 26.77 | 26.62 | -0.06% | 54,415 |
| Aug 28, 2026 | 26.85 | 26.92 | 26.77 | 26.79 | 26.63 | -0.37% | 5,795 |
| Aug 27, 2026 | 26.85 | 26.89 | 26.85 | 26.89 | 26.73 | 0.11% | 4,123 |
| Aug 26, 2026 | 26.83 | 26.88 | 26.82 | 26.86 | 26.70 | -0.02% | 4,998 |
| Aug 25, 2026 | 26.97 | 27.01 | 26.97 | 27.01 | 26.71 | 0.45% | 10,819 |
| Aug 24, 2026 | 26.86 | 26.93 | 26.86 | 26.89 | 26.59 | 0.13% | 7,667 |
| Aug 21, 2026 | 26.85 | 26.86 | 26.82 | 26.86 | 26.55 | 0.04% | 43,789 |
| Aug 20, 2026 | 26.83 | 26.86 | 26.82 | 26.85 | 26.54 | -0.27% | 3,957 |
| Aug 19, 2026 | 26.93 | 26.93 | 26.92 | 26.92 | 26.61 | 0.43% | 5,233 |
| Aug 18, 2026 | 26.78 | 26.81 | 26.78 | 26.80 | 26.50 | -0.14% | 7,717 |
| Aug 17, 2026 | 26.87 | 26.87 | 26.81 | 26.84 | 26.54 | -0.18% | 3,468 |
| Aug 14, 2026 | 26.93 | 26.96 | 26.88 | 26.89 | 26.59 | -0.13% | 12,976 |
| Aug 13, 2026 | 26.92 | 26.94 | 26.90 | 26.93 | 26.62 | 0.26% | 6,065 |
| Aug 12, 2026 | 26.89 | 26.91 | 26.86 | 26.86 | 26.55 | 0.04% | 4,198 |
| Aug 11, 2026 | 26.85 | 26.93 | 26.83 | 26.85 | 26.54 | -0.17% | 5,961 |
| Aug 10, 2026 | 26.95 | 26.95 | 26.86 | 26.89 | 26.59 | 0.09% | 5,660 |
| Aug 7, 2026 | 26.90 | 26.92 | 26.85 | 26.87 | 26.56 | 0.17% | 5,462 |
| Aug 6, 2026 | 26.84 | 26.86 | 26.80 | 26.82 | 26.52 | -0.15% | 5,767 |
| Aug 5, 2026 | 26.85 | 26.87 | 26.85 | 26.86 | 26.56 | 0.05% | 2,964 |
| Aug 4, 2026 | 26.91 | 26.91 | 26.83 | 26.85 | 26.54 | 0.24% | 5,812 |
| Aug 3, 2026 | 26.79 | 26.80 | 26.77 | 26.78 | 26.48 | 0.69% | 9,017 |
| Jul 31, 2026 | 26.54 | 26.61 | 26.52 | 26.60 | 26.30 | -0.16% | 9,057 |