Pacific North of South EM Equity Active ETF (GEME)

NASDAQ: GEME · Real-Time Price · USD

42.61

+0.36 (0.86%)

At close: Sep 22, 2026, 4:00 PM EDT

42.50

-0.11 (-0.27%)

Pre-market: Sep 23, 2026, 7:03 AM EDT

GEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.49	42.75	42.40	42.61	42.61	0.86%	14,334
Sep 21, 2026	42.12	42.32	41.88	42.25	42.25	2.44%	12,133
Sep 18, 2026	41.04	41.53	41.03	41.24	41.24	-0.04%	13,612
Sep 17, 2026	41.13	41.34	41.08	41.26	41.26	1.65%	43,985
Sep 16, 2026	41.18	41.18	40.40	40.59	40.59	-0.68%	29,649
Sep 15, 2026	41.06	41.10	40.69	40.87	40.87	-0.57%	158,107
Sep 14, 2026	41.14	41.42	40.95	41.10	41.10	-2.28%	41,060
Sep 11, 2026	42.26	42.26	41.94	42.06	42.06	0.58%	45,187
Sep 10, 2026	42.03	42.03	41.69	41.82	41.82	-1.60%	59,828
Sep 9, 2026	42.66	42.73	42.35	42.50	42.50	-0.66%	17,532
Sep 8, 2026	42.86	42.94	42.76	42.78	42.78	0.05%	20,600
Sep 4, 2026	42.38	42.87	42.34	42.76	42.76	1.67%	35,732
Sep 3, 2026	41.91	42.21	41.71	42.06	42.06	0.51%	40,289
Sep 2, 2026	41.74	42.60	41.64	41.85	41.84	0.09%	57,683
Sep 1, 2026	42.14	42.24	41.80	41.81	41.81	-0.67%	20,314
Aug 31, 2026	42.22	42.32	41.74	42.09	42.09	0.09%	33,555
Aug 28, 2026	42.30	42.55	41.97	42.05	42.05	-0.58%	17,318
Aug 27, 2026	42.34	42.45	42.13	42.30	42.30	-0.53%	43,259
Aug 26, 2026	42.47	42.69	42.47	42.52	42.52	-0.17%	101,800
Aug 25, 2026	42.21	42.61	42.21	42.59	42.59	1.54%	37,571
Aug 24, 2026	42.05	42.22	41.68	41.94	41.94	-1.42%	37,043
Aug 21, 2026	42.78	42.82	42.49	42.55	42.55	0.81%	44,683
Aug 20, 2026	41.91	42.31	41.91	42.21	42.21	0.34%	53,331
Aug 19, 2026	42.30	42.30	41.96	42.07	42.07	0.58%	62,892
Aug 18, 2026	42.25	42.58	41.73	41.83	41.82	-2.37%	44,028
Aug 17, 2026	42.96	43.23	42.83	42.84	42.84	0.48%	54,482
Aug 14, 2026	42.74	43.02	42.59	42.64	42.64	-0.30%	122,876
Aug 13, 2026	42.66	42.99	42.53	42.77	42.77	-0.43%	131,781
Aug 12, 2026	42.84	43.05	42.82	42.95	42.95	1.50%	21,310
Aug 11, 2026	42.61	42.61	42.24	42.31	42.31	-0.31%	20,525
Aug 10, 2026	42.18	42.63	42.18	42.45	42.45	-	73,591
Aug 7, 2026	42.12	42.58	41.99	42.45	42.45	0.77%	75,636
Aug 6, 2026	41.87	42.46	41.71	42.12	42.12	-1.19%	30,528
Aug 5, 2026	42.82	42.91	42.63	42.63	42.63	-0.13%	191,877
Aug 4, 2026	42.32	42.86	42.32	42.69	42.69	1.82%	8,300
Aug 3, 2026	41.53	42.04	41.53	41.92	41.92	0.43%	175,201
Jul 31, 2026	41.86	42.10	41.24	41.74	41.74	1.51%	260,204
Jul 30, 2026	40.35	41.18	40.35	41.12	41.12	3.33%	533,432
Jul 29, 2026	39.96	40.60	39.64	39.79	39.79	-1.28%	88,892
Jul 28, 2026	40.10	40.49	39.74	40.31	40.31	-1.71%	237,397
Jul 27, 2026	41.33	41.37	40.65	41.01	41.01	0.18%	87,690
Jul 24, 2026	41.20	41.34	40.79	40.94	40.93	-1.72%	14,704
Jul 23, 2026	41.82	41.90	41.41	41.65	41.65	-0.62%	260,668
Jul 22, 2026	40.80	42.15	40.80	41.91	41.91	-0.55%	22,100
Jul 21, 2026	41.98	42.39	41.80	42.14	42.14	2.11%	59,036
Jul 20, 2026	42.05	42.05	41.10	41.27	41.27	0.94%	39,094
Jul 17, 2026	40.36	41.24	40.18	40.89	40.89	-0.85%	14,527
Jul 16, 2026	41.55	41.55	41.14	41.24	41.24	-2.42%	39,684
Jul 15, 2026	42.05	42.27	41.50	42.26	42.26	1.33%	99,841
Jul 14, 2026	41.40	41.89	41.35	41.71	41.71	1.21%	159,743