Skip to main content
Pacific North of South EM Equity Active ETF (GEME)
NASDAQ: GEME · Real-Time Price · USD
25.20
-0.31 (-1.22%)
Mar 3, 2025, 3:23 PM EST - Market closed

GEME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 202525.6025.6025.5125.5125.51-2.05%5,172
Feb 27, 202525.9426.0425.9426.0426.04-1.17%285
Feb 26, 202526.2126.3526.2126.3526.350.38%360
Feb 25, 202526.1326.2526.0026.2526.251.10%402
Feb 24, 202525.9725.9725.9725.9725.97-2.92%238
Feb 21, 202526.5726.7526.5326.7526.750.81%3,204
Feb 20, 202526.5326.5326.5326.5326.530.99%13,002
Feb 19, 202526.2326.2726.2326.2726.27-0.10%13,002
Feb 18, 202526.2526.3026.2526.3026.300.31%10,002
Feb 14, 202526.1926.2226.1926.2226.221.22%2,081
Feb 13, 202525.7825.9025.7825.9025.900.56%3,880
Feb 12, 202526.5326.5325.7625.7625.760.50%131
Feb 11, 202525.6625.6625.6325.6325.63-0.05%150
Feb 10, 202525.6425.6425.6425.6425.641.16%200
Feb 7, 202525.4625.4625.3525.3525.350.21%200
Feb 6, 202525.2725.2925.2725.2925.290.33%200
Feb 5, 202525.1525.2225.1225.2125.21-0.43%1,469
Feb 4, 202525.3325.3325.2925.3225.321.94%1,101
Feb 3, 202524.8924.9224.8424.8424.84-1.12%702
Jan 31, 202525.1225.1225.1225.1225.12-1.55%13
Jan 30, 202525.5125.5125.5125.5125.511.30%1
Jan 29, 202525.1825.1825.1825.1825.180.06%1,025
Jan 28, 202524.9725.2424.9725.1725.170.58%1,025
Jan 27, 202525.2425.2425.0325.0325.03-1.06%202
Jan 24, 202525.2725.3025.2725.3025.300.84%816