Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.79
-0.10 (-0.39%)
Aug 28, 2026, 4:00 PM EDT - Market closed
GAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.85 | 26.92 | 26.77 | 26.79 | 26.79 | -0.37% | 5,794 |
| Aug 27, 2026 | 26.85 | 26.89 | 26.85 | 26.89 | 26.89 | 0.11% | 4,123 |
| Aug 26, 2026 | 26.83 | 26.88 | 26.82 | 26.86 | 26.86 | -0.02% | 4,998 |
| Aug 25, 2026 | 26.97 | 27.01 | 26.97 | 27.01 | 26.86 | 0.45% | 10,819 |
| Aug 24, 2026 | 26.86 | 26.93 | 26.86 | 26.89 | 26.74 | 0.13% | 7,667 |
| Aug 21, 2026 | 26.85 | 26.86 | 26.82 | 26.86 | 26.71 | 0.04% | 43,789 |
| Aug 20, 2026 | 26.83 | 26.86 | 26.82 | 26.85 | 26.70 | -0.27% | 3,957 |
| Aug 19, 2026 | 26.93 | 26.93 | 26.92 | 26.92 | 26.77 | 0.43% | 5,233 |
| Aug 18, 2026 | 26.78 | 26.81 | 26.78 | 26.80 | 26.65 | -0.14% | 7,717 |
| Aug 17, 2026 | 26.87 | 26.87 | 26.81 | 26.84 | 26.69 | -0.18% | 3,468 |
| Aug 14, 2026 | 26.93 | 26.96 | 26.88 | 26.89 | 26.74 | -0.13% | 12,976 |
| Aug 13, 2026 | 26.92 | 26.94 | 26.90 | 26.93 | 26.78 | 0.26% | 6,065 |
| Aug 12, 2026 | 26.89 | 26.91 | 26.86 | 26.86 | 26.71 | 0.04% | 4,198 |
| Aug 11, 2026 | 26.85 | 26.93 | 26.83 | 26.85 | 26.70 | -0.17% | 5,961 |
| Aug 10, 2026 | 26.95 | 26.95 | 26.86 | 26.89 | 26.74 | 0.09% | 5,660 |
| Aug 7, 2026 | 26.90 | 26.92 | 26.85 | 26.87 | 26.72 | 0.17% | 5,462 |
| Aug 6, 2026 | 26.84 | 26.86 | 26.80 | 26.82 | 26.67 | -0.15% | 5,767 |
| Aug 5, 2026 | 26.85 | 26.87 | 26.85 | 26.86 | 26.71 | 0.05% | 2,964 |
| Aug 4, 2026 | 26.91 | 26.91 | 26.83 | 26.85 | 26.70 | 0.24% | 5,812 |
| Aug 3, 2026 | 26.79 | 26.80 | 26.77 | 26.78 | 26.63 | 0.69% | 9,017 |
| Jul 31, 2026 | 26.54 | 26.61 | 26.52 | 26.60 | 26.45 | -0.16% | 9,057 |
| Jul 30, 2026 | 26.64 | 26.65 | 26.59 | 26.64 | 26.49 | 0.26% | 3,122 |
| Jul 29, 2026 | 26.67 | 26.68 | 26.56 | 26.57 | 26.42 | -0.69% | 13,739 |
| Jul 28, 2026 | 26.67 | 26.78 | 26.66 | 26.76 | 26.61 | 0.34% | 11,222 |
| Jul 27, 2026 | 26.83 | 27.61 | 26.78 | 26.81 | 26.52 | 0.06% | 18,285 |
| Jul 24, 2026 | 26.75 | 26.81 | 26.75 | 26.79 | 26.50 | 0.19% | 4,614 |
| Jul 23, 2026 | 26.68 | 28.25 | 26.68 | 26.74 | 26.45 | -0.45% | 5,264 |
| Jul 22, 2026 | 26.78 | 26.93 | 26.78 | 26.86 | 26.57 | -0.10% | 4,651 |
| Jul 21, 2026 | 26.93 | 26.96 | 26.87 | 26.89 | 26.60 | -0.10% | 14,880 |
| Jul 20, 2026 | 26.91 | 26.93 | 26.89 | 26.92 | 26.63 | -0.03% | 7,424 |
| Jul 17, 2026 | 26.90 | 26.92 | 26.88 | 26.92 | 26.63 | 0.10% | 12,975 |
| Jul 16, 2026 | 26.91 | 26.91 | 26.88 | 26.90 | 26.61 | -0.11% | 1,082 |
| Jul 15, 2026 | 26.95 | 26.97 | 26.89 | 26.93 | 26.64 | 0.14% | 5,568 |
| Jul 14, 2026 | 26.91 | 26.94 | 26.86 | 26.89 | 26.60 | 0.27% | 5,261 |
| Jul 13, 2026 | 26.90 | 26.90 | 26.77 | 26.82 | 26.53 | -0.41% | 4,944 |
| Jul 10, 2026 | 26.93 | 26.95 | 26.90 | 26.93 | 26.64 | 0.07% | 3,542 |
| Jul 9, 2026 | 26.90 | 26.92 | 26.85 | 26.91 | 26.62 | 0.45% | 4,225 |
| Jul 8, 2026 | 26.94 | 26.94 | 26.73 | 26.79 | 26.50 | -0.41% | 58,073 |
| Jul 7, 2026 | 26.91 | 26.97 | 26.88 | 26.90 | 26.61 | -0.19% | 2,991 |
| Jul 6, 2026 | 26.96 | 26.97 | 26.91 | 26.95 | 26.66 | -0.19% | 11,429 |
| Jul 2, 2026 | 26.96 | 27.00 | 26.96 | 27.00 | 26.70 | 0.22% | 5,472 |
| Jul 1, 2026 | 26.92 | 26.97 | 26.90 | 26.94 | 26.65 | 0.08% | 11,272 |
| Jun 30, 2026 | 26.98 | 26.98 | 26.90 | 26.91 | 26.62 | -0.27% | 3,920 |
| Jun 29, 2026 | 26.97 | 27.01 | 26.96 | 26.99 | 26.70 | -0.28% | 4,304 |
| Jun 26, 2026 | 27.05 | 27.08 | 27.00 | 27.07 | 26.77 | 0.43% | 4,680 |
| Jun 25, 2026 | 26.93 | 27.04 | 26.93 | 26.95 | 26.66 | -0.13% | 7,436 |
| Jun 24, 2026 | 27.13 | 27.13 | 27.11 | 27.13 | 26.70 | 0.33% | 5,476 |
| Jun 23, 2026 | 27.07 | 27.10 | 27.03 | 27.04 | 26.61 | 0.08% | 4,108 |
| Jun 22, 2026 | 27.08 | 27.08 | 27.01 | 27.02 | 26.59 | -0.30% | 7,237 |
| Jun 18, 2026 | 27.11 | 27.12 | 27.08 | 27.10 | 26.67 | 0.15% | 2,570 |