Skip to main content
logo
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.91
-0.08 (-0.28%)
Jun 30, 2026, 4:00 PM EDT - Market closed

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202626.9826.9826.9026.9126.91-0.27%3,920
Jun 29, 202626.9727.0126.9626.9926.99-0.28%4,304
Jun 26, 202627.0527.0827.0027.0727.060.43%4,680
Jun 25, 202626.9327.0426.9326.9526.95-0.13%7,436
Jun 24, 202627.1327.1327.1127.1326.990.33%5,476
Jun 23, 202627.0727.1027.0327.0426.900.08%4,108
Jun 22, 202627.0827.0827.0127.0226.88-0.30%7,237
Jun 18, 202627.1127.1227.0827.1026.960.15%2,570
Jun 17, 202627.1127.1227.0627.0626.92-0.18%11,573
Jun 16, 202627.1327.1827.0927.1126.960.04%3,346
Jun 15, 202627.0427.1127.0427.1026.960.37%3,188
Jun 12, 202626.9327.0126.9327.0026.860.13%2,735
Jun 11, 202626.8026.9826.8026.9626.820.93%6,967
Jun 10, 202626.7726.7926.7126.7126.57-0.28%7,620
Jun 9, 202626.7926.8326.7626.7926.650.04%4,298
Jun 8, 202626.8026.8126.7426.7826.64-0.02%3,863
Jun 5, 202626.7826.8426.7626.7826.64-0.43%7,219
Jun 4, 202626.8626.9026.8626.9026.760.39%7,137
Jun 3, 202626.8026.8526.7926.7926.65-0.20%3,623
Jun 2, 202626.8026.8626.8026.8526.710.22%11,610
Jun 1, 202626.7726.7926.6926.7926.650.24%37,638
May 29, 202626.7326.8026.7226.7226.580.17%4,819
May 28, 202626.6126.7126.6126.6826.540.24%5,500
May 27, 202626.5926.6326.5726.6126.470.21%11,692
May 26, 202626.5626.5826.5626.5626.420.51%2,756
May 22, 202626.5626.5926.5526.5626.280.07%3,086
May 21, 202626.4926.5926.4826.5426.26-0.06%3,032
May 20, 202626.4126.5626.4126.5626.280.60%4,349
May 19, 202626.4126.4326.3926.4026.12-0.47%4,433
May 18, 202626.5526.5626.5026.5326.250.02%5,354
May 15, 202626.5326.5426.5026.5226.24-0.55%9,028
May 14, 202626.6926.7126.6726.6726.390.01%12,363
May 13, 202626.7126.7526.6726.6726.39-0.34%6,273
May 12, 202626.7726.8326.7426.7626.48-0.22%4,520
May 11, 202626.8726.8726.8026.8226.54-0.17%3,480
May 8, 202626.8026.8626.8026.8626.580.13%8,624
May 7, 202626.8626.9026.7626.8326.55-0.20%7,316
May 6, 202626.8326.9026.8226.8826.600.02%8,035
May 5, 202626.8126.9026.8126.8826.60-0.02%15,730
May 4, 202626.8426.9226.8226.8826.600.15%118,405
May 1, 202626.8926.9326.8326.8426.560.13%5,075
Apr 30, 202626.7526.8126.7526.8126.530.47%3,981
Apr 29, 202626.7326.7326.6826.6826.40-0.24%3,267
Apr 28, 202626.7726.7726.7426.7526.47-0.15%3,811
Apr 27, 202626.8326.8326.7926.7926.51-0.24%2,417
Apr 24, 202626.9927.0126.9826.9926.570.28%2,783
Apr 23, 202627.0027.0126.9026.9226.50-0.30%5,528
Apr 22, 202627.0227.0326.9727.0026.580.22%3,341
Apr 21, 202627.0027.0226.9426.9426.52-0.16%5,124
Apr 20, 202627.0227.0826.9626.9826.56-0.20%13,899