Pacific North of South EM Equity Active ETF (GEME)
NASDAQ: GEME · Real-Time Price · USD
26.12
+0.71 (2.78%)
May 2, 2025, 4:00 PM EDT - Market closed
GEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 2.80% | 10 |
| May 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.04% | 10 |
| Apr 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.28% | 5 |
| Apr 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.53% | 1 |
| Apr 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.16% | 12 |
| Apr 25, 2025 | 25.12 | 25.31 | 25.12 | 25.31 | 25.31 | 0.11% | 1,694 |
| Apr 24, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.94% | 137 |
| Apr 23, 2025 | 25.16 | 25.19 | 25.03 | 25.05 | 25.05 | 1.50% | 402 |
| Apr 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.99% | 20,202 |
| Apr 21, 2025 | 24.27 | 24.27 | 24.16 | 24.19 | 24.19 | -0.24% | 20,202 |
| Apr 17, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.23% | 27 |
| Apr 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.55% | 37 |
| Apr 15, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.22% | 61 |
| Apr 14, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.33% | 85 |
| Apr 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.36% | 119 |
| Apr 10, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -2.41% | 441 |
| Apr 9, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 7.84% | 4 |
| Apr 8, 2025 | 23.07 | 23.14 | 22.46 | 22.47 | 22.47 | 0.52% | 31,784 |
| Apr 7, 2025 | 22.69 | 22.69 | 22.35 | 22.35 | 22.35 | -4.96% | 186 |
| Apr 4, 2025 | 23.55 | 23.55 | 23.44 | 23.52 | 23.52 | -6.88% | 26,256 |
| Apr 3, 2025 | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | -2.82% | 4,012 |
| Apr 2, 2025 | 26.04 | 26.04 | 25.99 | 25.99 | 25.99 | -0.25% | 20,003 |
| Apr 1, 2025 | 25.97 | 26.05 | 25.97 | 26.05 | 26.05 | 0.89% | 384,615 |
| Mar 31, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.01% | 6 |
| Mar 28, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -2.47% | 2 |
| Mar 27, 2025 | 26.56 | 26.56 | 26.48 | 26.48 | 26.48 | 0.16% | 20,203 |
| Mar 26, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.06% | 6 |
| Mar 25, 2025 | 26.42 | 26.54 | 26.32 | 26.42 | 26.42 | 0.09% | 2,813 |
| Mar 24, 2025 | 26.69 | 26.69 | 26.40 | 26.40 | 26.40 | 0.61% | 2,115 |
| Mar 21, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.85% | 40,020 |
| Mar 20, 2025 | 26.48 | 26.48 | 26.46 | 26.46 | 26.46 | -1.16% | 40,020 |
| Mar 19, 2025 | 26.75 | 26.92 | 26.75 | 26.77 | 26.77 | 0.26% | 20,104 |
| Mar 18, 2025 | 27.00 | 27.00 | 26.67 | 26.70 | 26.70 | -0.67% | 5,080 |
| Mar 17, 2025 | 26.79 | 26.88 | 26.79 | 26.88 | 26.88 | 2.03% | 485 |
| Mar 14, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.78% | 230 |
| Mar 13, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.40% | 8 |
| Mar 12, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.93% | 2 |
| Mar 11, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.22% | 27 |
| Mar 10, 2025 | 25.78 | 25.78 | 25.44 | 25.44 | 25.44 | -2.88% | 2,147 |
| Mar 7, 2025 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | 0.27% | 147 |
| Mar 6, 2025 | 26.54 | 26.57 | 26.13 | 26.13 | 26.13 | -1.38% | 10,475 |
| Mar 5, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.61% | 12 |
| Mar 4, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 2.92% | 25 |
| Mar 3, 2025 | 25.76 | 25.76 | 25.20 | 25.33 | 25.33 | -0.71% | 979,590 |
| Feb 28, 2025 | 25.60 | 25.60 | 25.51 | 25.51 | 25.51 | -2.05% | 5,172 |
| Feb 27, 2025 | 25.94 | 26.04 | 25.94 | 26.04 | 26.04 | -1.17% | 285 |
| Feb 26, 2025 | 26.21 | 26.35 | 26.21 | 26.35 | 26.35 | 0.38% | 360 |
| Feb 25, 2025 | 26.13 | 26.25 | 26.00 | 26.25 | 26.25 | 1.10% | 402 |
| Feb 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.92% | 238 |
| Feb 21, 2025 | 26.57 | 26.75 | 26.53 | 26.75 | 26.75 | 0.81% | 3,204 |