Pacific North of South EM Equity Active ETF (GEME)

NASDAQ: GEME · Real-Time Price · USD

42.64

-0.14 (-0.32%)

At close: Aug 14, 2026, 4:00 PM EDT

42.67

+0.04 (0.08%)

After-hours: Aug 14, 2026, 7:34 PM EDT

GEME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	42.74	43.02	42.59	42.64	42.64	-0.30%	122,875
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
Jul 13, 2026	41.45	41.47	41.14	41.21	41.21	-2.80%	46,713
Jul 10, 2026	42.04	42.62	42.04	42.40	42.40	0.49%	21,427
Jul 9, 2026	41.91	42.48	41.88	42.19	42.19	0.41%	33,425
Jul 8, 2026	41.56	42.10	41.43	42.02	42.02	0.29%	36,491
Jul 7, 2026	42.18	42.47	41.77	41.90	41.90	-2.41%	45,995
Jul 6, 2026	42.93	43.26	42.76	42.93	42.93	1.88%	13,483
Jul 2, 2026	42.68	42.73	41.63	42.14	42.14	-0.84%	61,832
Jul 1, 2026	43.34	43.34	42.34	42.50	42.50	-2.40%	89,299
Jun 30, 2026	43.17	43.96	42.87	43.54	43.54	1.80%	56,892
Jun 29, 2026	43.32	43.32	41.94	42.77	42.77	0.22%	72,121
Jun 26, 2026	43.11	43.22	42.22	42.68	42.68	-1.34%	34,624
Jun 25, 2026	43.86	43.89	43.00	43.26	43.26	1.12%	16,053
Jun 24, 2026	42.69	43.52	42.35	42.78	42.78	-0.04%	30,032
Jun 23, 2026	42.88	43.32	41.83	42.80	42.80	-4.95%	103,518
Jun 22, 2026	44.56	45.38	44.56	45.03	45.03	1.88%	55,398
Jun 18, 2026	43.76	44.30	43.63	44.20	44.20	1.29%	49,644
Jun 17, 2026	44.13	44.70	43.55	43.63	43.63	-0.70%	106,016
Jun 16, 2026	44.09	44.16	43.64	43.94	43.94	-0.49%	57,497
Jun 15, 2026	44.46	44.46	43.97	44.16	44.16	2.38%	40,281
Jun 12, 2026	42.67	43.51	42.57	43.13	43.13	1.27%	33,473
Jun 11, 2026	41.32	43.20	41.32	42.59	42.59	3.47%	37,092
Jun 10, 2026	41.64	42.13	41.16	41.16	41.16	-1.67%	36,870
Jun 9, 2026	42.31	42.31	41.29	41.86	41.86	0.29%	59,734
Jun 8, 2026	40.75	42.25	40.75	41.74	41.74	1.08%	39,267
Jun 5, 2026	43.78	43.78	41.15	41.29	41.29	-6.44%	148,647
Jun 4, 2026	44.87	44.87	43.60	44.13	44.13	-1.01%	163,999