Skip to main content
logo
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.56
-0.04 (-0.17%)
At close: Sep 18, 2026, 4:00 PM EDT
26.57
+0.01 (0.05%)
After-hours: Sep 18, 2026, 8:00 PM EDT

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202626.5926.5926.5226.5626.56-0.15%5,907
Sep 17, 202626.5726.6126.3926.6026.600.45%5,475
Sep 16, 202626.4626.5326.4626.4826.480.11%2,017
Sep 15, 202626.5026.5026.4526.4526.45-0.34%6,253
Sep 14, 202626.5026.5626.4526.5426.54-0.21%8,167
Sep 11, 202626.6326.6426.5926.5926.590.06%2,777
Sep 10, 202626.5826.6426.5826.5826.58-0.41%6,664
Sep 9, 202626.7026.7226.6626.6926.69-0.19%5,437
Sep 8, 202626.7426.7826.7426.7426.74-0.05%1,802
Sep 4, 202626.7326.7826.7326.7526.750.05%3,868
Sep 3, 202626.7426.7926.7126.7426.740.24%6,440
Sep 2, 202626.6726.7026.6526.6726.670.09%10,008
Sep 1, 202626.6326.6926.6326.6526.65-0.46%9,891
Aug 31, 202626.7426.8126.7226.7726.77-0.06%54,415
Aug 28, 202626.8526.9226.7726.7926.79-0.37%5,794
Aug 27, 202626.8526.8926.8526.8926.890.11%4,123
Aug 26, 202626.8326.8826.8226.8626.86-0.02%4,998
Aug 25, 202626.9727.0126.9727.0126.860.45%10,819
Aug 24, 202626.8626.9326.8626.8926.740.13%7,667
Aug 21, 202626.8526.8626.8226.8626.710.04%43,789
Aug 20, 202626.8326.8626.8226.8526.70-0.27%3,957
Aug 19, 202626.9326.9326.9226.9226.770.43%5,233
Aug 18, 202626.7826.8126.7826.8026.65-0.14%7,717
Aug 17, 202626.8726.8726.8126.8426.69-0.18%3,468
Aug 14, 202626.9326.9626.8826.8926.74-0.13%12,976
Aug 13, 202626.9226.9426.9026.9326.780.26%6,065
Aug 12, 202626.8926.9126.8626.8626.710.04%4,198
Aug 11, 202626.8526.9326.8326.8526.70-0.17%5,961
Aug 10, 202626.9526.9526.8626.8926.740.09%5,660
Aug 7, 202626.9026.9226.8526.8726.720.17%5,462
Aug 6, 202626.8426.8626.8026.8226.67-0.15%5,767
Aug 5, 202626.8526.8726.8526.8626.710.05%2,964
Aug 4, 202626.9126.9126.8326.8526.700.24%5,812
Aug 3, 202626.7926.8026.7726.7826.630.69%9,017
Jul 31, 202626.5426.6126.5226.6026.45-0.16%9,057
Jul 30, 202626.6426.6526.5926.6426.490.26%3,122
Jul 29, 202626.6726.6826.5626.5726.42-0.69%13,739
Jul 28, 202626.6726.7826.6626.7626.610.34%11,222
Jul 27, 202626.8327.6126.7826.8126.520.06%18,285
Jul 24, 202626.7526.8126.7526.7926.500.19%4,614
Jul 23, 202626.6828.2526.6826.7426.45-0.45%5,264
Jul 22, 202626.7826.9326.7826.8626.57-0.10%4,651
Jul 21, 202626.9326.9626.8726.8926.60-0.10%14,880
Jul 20, 202626.9126.9326.8926.9226.63-0.03%7,424
Jul 17, 202626.9026.9226.8826.9226.630.10%12,975
Jul 16, 202626.9126.9126.8826.9026.61-0.11%1,082
Jul 15, 202626.9526.9726.8926.9326.640.14%5,568
Jul 14, 202626.9126.9426.8626.8926.600.27%5,261
Jul 13, 202626.9026.9026.7726.8226.53-0.41%4,944
Jul 10, 202626.9326.9526.9026.9326.640.07%3,542