Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.99
+0.07 (0.26%)
Apr 24, 2026, 4:00 PM EDT - Market closed
GAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.99 | 27.01 | 26.98 | 26.99 | 26.99 | 0.28% | 2,783 |
| Apr 23, 2026 | 27.00 | 27.01 | 26.90 | 26.92 | 26.92 | -0.30% | 5,528 |
| Apr 22, 2026 | 27.02 | 27.03 | 26.97 | 27.00 | 27.00 | 0.22% | 3,341 |
| Apr 21, 2026 | 27.00 | 27.02 | 26.94 | 26.94 | 26.94 | -0.16% | 5,124 |
| Apr 20, 2026 | 27.02 | 27.08 | 26.96 | 26.98 | 26.98 | -0.20% | 13,899 |
| Apr 17, 2026 | 27.09 | 27.12 | 27.02 | 27.03 | 27.03 | 0.55% | 2,910 |
| Apr 16, 2026 | 26.91 | 26.91 | 26.84 | 26.89 | 26.89 | 0.05% | 3,603 |
| Apr 15, 2026 | 26.87 | 26.91 | 26.84 | 26.87 | 26.87 | 0.41% | 3,568 |
| Apr 14, 2026 | 26.76 | 26.80 | 26.76 | 26.76 | 26.76 | -0.08% | 2,752 |
| Apr 13, 2026 | 26.66 | 26.78 | 26.63 | 26.78 | 26.78 | 0.77% | 11,517 |
| Apr 10, 2026 | 26.62 | 26.62 | 26.52 | 26.58 | 26.58 | 0.01% | 6,329 |
| Apr 9, 2026 | 26.48 | 26.60 | 26.46 | 26.58 | 26.58 | 1.10% | 8,461 |
| Apr 8, 2026 | 26.39 | 26.39 | 26.26 | 26.29 | 26.29 | 1.00% | 5,370 |
| Apr 7, 2026 | 26.00 | 26.05 | 25.94 | 26.03 | 26.03 | -0.04% | 10,915 |
| Apr 6, 2026 | 26.01 | 26.08 | 25.96 | 26.04 | 26.04 | -0.01% | 20,744 |
| Apr 2, 2026 | 25.89 | 26.04 | 25.87 | 26.04 | 26.04 | 0.30% | 119,299 |
| Apr 1, 2026 | 25.98 | 26.04 | 25.93 | 25.96 | 25.96 | 0.27% | 23,237 |
| Mar 31, 2026 | 25.85 | 25.95 | 25.83 | 25.89 | 25.89 | 0.58% | 4,091 |
| Mar 30, 2026 | 25.71 | 25.81 | 25.70 | 25.74 | 25.74 | 0.25% | 9,779 |
| Mar 27, 2026 | 25.71 | 25.73 | 25.68 | 25.68 | 25.68 | -0.61% | 7,108 |
| Mar 26, 2026 | 25.97 | 25.98 | 25.83 | 25.83 | 25.83 | -1.31% | 3,286 |
| Mar 25, 2026 | 26.13 | 26.19 | 26.13 | 26.18 | 26.03 | 0.58% | 4,380 |
| Mar 24, 2026 | 26.09 | 26.10 | 26.02 | 26.03 | 25.89 | -0.63% | 4,226 |
| Mar 23, 2026 | 26.13 | 26.26 | 26.10 | 26.19 | 26.05 | 0.69% | 7,332 |
| Mar 20, 2026 | 26.15 | 26.15 | 26.00 | 26.01 | 25.87 | -0.87% | 6,892 |
| Mar 19, 2026 | 26.15 | 26.24 | 26.12 | 26.24 | 26.10 | 0.24% | 4,316 |
| Mar 18, 2026 | 26.28 | 26.28 | 26.18 | 26.18 | 26.03 | -0.59% | 3,607 |
| Mar 17, 2026 | 26.30 | 26.35 | 26.29 | 26.33 | 26.19 | 0.32% | 8,792 |
| Mar 16, 2026 | 26.29 | 26.30 | 26.24 | 26.25 | 26.11 | 0.10% | 4,699 |
| Mar 13, 2026 | 26.34 | 26.38 | 26.22 | 26.22 | 26.08 | -0.25% | 17,936 |
| Mar 12, 2026 | 26.39 | 26.40 | 26.29 | 26.29 | 26.15 | -0.71% | 14,024 |
| Mar 11, 2026 | 26.51 | 26.54 | 26.45 | 26.48 | 26.33 | -0.23% | 5,478 |
| Mar 10, 2026 | 26.52 | 26.59 | 26.52 | 26.54 | 26.39 | 0.20% | 2,505 |
| Mar 9, 2026 | 26.33 | 26.49 | 26.33 | 26.48 | 26.34 | 0.17% | 10,047 |
| Mar 6, 2026 | 26.44 | 26.47 | 26.37 | 26.44 | 26.29 | -0.56% | 4,519 |
| Mar 5, 2026 | 26.57 | 26.58 | 26.50 | 26.58 | 26.44 | -0.16% | 5,223 |
| Mar 4, 2026 | 26.62 | 26.63 | 26.55 | 26.63 | 26.48 | 0.34% | 4,817 |
| Mar 3, 2026 | 26.41 | 26.56 | 26.37 | 26.54 | 26.39 | -0.36% | 19,434 |
| Mar 2, 2026 | 26.65 | 26.65 | 26.60 | 26.63 | 26.49 | -0.39% | 12,431 |
| Feb 27, 2026 | 26.74 | 26.79 | 26.71 | 26.74 | 26.59 | - | 5,656 |
| Feb 26, 2026 | 26.76 | 26.76 | 26.70 | 26.74 | 26.59 | -0.17% | 12,058 |
| Feb 25, 2026 | 26.74 | 26.90 | 26.74 | 26.78 | 26.64 | 0.09% | 6,400 |
| Feb 24, 2026 | 26.76 | 26.79 | 26.75 | 26.76 | 26.61 | -0.32% | 5,598 |
| Feb 23, 2026 | 26.82 | 26.88 | 26.82 | 26.84 | 26.56 | -0.17% | 14,514 |
| Feb 20, 2026 | 26.80 | 26.93 | 26.80 | 26.89 | 26.60 | 0.69% | 82,151 |
| Feb 19, 2026 | 26.73 | 26.80 | 26.70 | 26.70 | 26.42 | -0.22% | 24,589 |
| Feb 18, 2026 | 26.76 | 26.82 | 26.74 | 26.76 | 26.48 | 0.10% | 18,390 |
| Feb 17, 2026 | 26.78 | 26.80 | 26.73 | 26.73 | 26.45 | 0.21% | 9,032 |
| Feb 13, 2026 | 26.70 | 26.77 | 26.62 | 26.68 | 26.39 | 0.41% | 23,107 |
| Feb 12, 2026 | 26.61 | 26.68 | 26.57 | 26.57 | 26.29 | -0.22% | 28,794 |