Skip to main content
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.43
-0.15 (-0.55%)
Mar 6, 2026, 4:00 PM EST - Market closed

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.4426.4726.3726.4426.43-0.56%4,519
Mar 5, 202626.5726.5826.5026.5826.58-0.16%5,223
Mar 4, 202626.6226.6326.5526.6326.630.34%4,817
Mar 3, 202626.4126.5626.3726.5426.54-0.36%19,434
Mar 2, 202626.6526.6526.6026.6326.63-0.39%12,431
Feb 27, 202626.7426.7926.7126.7426.74-5,656
Feb 26, 202626.7626.7626.7026.7426.74-0.17%12,058
Feb 25, 202626.7426.9026.7426.7826.780.09%6,400
Feb 24, 202626.7626.7926.7526.7626.76-0.32%5,598
Feb 23, 202626.8226.8826.8226.8426.70-0.17%14,514
Feb 20, 202626.8026.9326.8026.8926.740.69%82,151
Feb 19, 202626.7326.8026.7026.7026.56-0.22%24,589
Feb 18, 202626.7626.8226.7426.7626.620.10%18,390
Feb 17, 202626.7826.8026.7326.7326.590.21%9,032
Feb 13, 202626.7026.7726.6226.6826.540.41%23,107
Feb 12, 202626.6126.6826.5726.5726.43-0.22%28,794
Feb 11, 202626.6226.6526.5926.6326.49-0.04%12,235
Feb 10, 202626.6626.6726.6426.6426.50-0.06%7,058
Feb 9, 202626.6226.7026.5826.6526.51-61,530
Feb 6, 202626.6426.6726.6226.6526.510.09%2,608
Feb 5, 202626.6026.6326.5426.6326.49-0.01%4,618
Feb 4, 202626.7226.7226.6026.6326.49-0.31%9,336
Feb 3, 202626.7126.7526.6426.7126.57-0.09%11,007
Feb 2, 202626.7526.7726.7226.7426.60-0.07%7,612
Jan 30, 202626.7426.7526.7026.7526.610.09%3,928
Jan 29, 202626.6926.7326.6826.7326.590.05%6,063
Jan 28, 202626.7326.7326.7126.7226.58-0.04%2,653
Jan 27, 202626.7526.7526.7026.7326.59-0.57%3,485
Jan 26, 202626.8926.9426.8626.8826.61-0.14%4,186
Jan 23, 202626.9026.9526.8926.9226.650.29%3,911
Jan 22, 202626.8726.8726.7726.8426.570.06%12,553
Jan 21, 202626.7026.8326.7026.8326.560.54%5,683
Jan 20, 202626.6626.7326.6426.6826.41-0.48%7,759
Jan 16, 202626.8026.8226.7826.8126.540.11%1,550
Jan 15, 202626.8126.8226.7726.7826.510.06%3,766
Jan 14, 202626.6926.7826.6926.7726.500.23%8,612
Jan 13, 202626.7026.7126.6726.7026.44-0.01%6,653
Jan 12, 202626.6826.7426.6826.7126.44-0.04%5,483
Jan 9, 202626.6926.7326.6926.7226.450.26%4,610
Jan 8, 202626.6426.6726.6326.6526.38-0.01%5,361
Jan 7, 202626.6726.6726.6126.6526.38-0.08%4,281
Jan 6, 202626.6526.7326.6326.6726.400.21%9,815
Jan 5, 202626.6426.6526.6126.6126.35-0.12%21,134
Jan 2, 202626.6226.7026.5926.6526.380.07%7,901
Dec 31, 202526.6626.7026.6326.6326.36-0.12%8,687
Dec 30, 202526.6726.7126.6526.6626.39-0.13%15,485
Dec 29, 202526.6826.7026.6726.7026.430.11%6,242
Dec 26, 202526.5826.7026.5826.6726.400.72%8,212
Dec 24, 202526.4526.4926.4526.4826.210.13%2,599
Dec 23, 202526.4226.4726.4126.4426.17-1.49%8,446
Dec 22, 202526.8526.8826.8326.8426.370.17%13,993
Dec 19, 202526.7926.8326.7826.8026.330.04%17,315
Dec 18, 202526.7526.8326.7126.7926.320.32%9,438
Dec 17, 202526.7026.7326.6726.7026.24-0.15%5,768
Dec 16, 202526.7426.7626.7026.7426.270.06%8,793
Dec 15, 202526.7226.7626.7126.7326.260.23%13,633
Dec 12, 202526.6226.7226.6226.6626.200.03%5,967
Dec 11, 202526.6326.7026.6226.6626.190.19%5,493
Dec 10, 202526.5426.6526.5226.6126.140.28%6,118
Dec 9, 202526.5626.5626.5326.5326.07-0.18%4,203
Dec 8, 202526.5926.6626.5626.5826.12-0.23%8,435
Dec 5, 202526.6826.7326.6226.6426.18-0.11%2,627
Dec 4, 202526.6726.6726.6026.6726.21-0.02%16,546
Dec 3, 202526.6726.7226.6626.6826.210.24%25,539
Dec 2, 202526.6126.6226.5426.6126.150.23%10,140
Dec 1, 202526.5426.5926.5326.5526.09-0.17%50,761
Nov 28, 202526.5826.6226.5726.6026.13-0.02%3,199
Nov 26, 202526.5426.6226.5426.6026.140.09%14,629
Nov 25, 202526.5526.6226.5426.5826.110.05%17,494
Nov 24, 202526.5926.6026.5526.5626.100.27%6,364
Nov 21, 202526.4726.5526.4626.4926.03-0.29%26,164
Nov 20, 202526.6326.6626.5126.5725.98-0.23%6,715
Nov 19, 202526.6626.7026.6126.6326.040.05%6,735
Nov 18, 202526.6126.6726.5626.6226.02-0.18%7,070
Nov 17, 202526.6926.7126.6526.6626.070.10%9,566
Nov 14, 202526.6126.7026.6126.6426.04-0.01%16,376
Nov 13, 202526.6726.7026.6426.6426.05-0.25%20,216
Nov 12, 202526.7126.7226.7026.7126.11-0.17%2,770
Nov 11, 202526.6626.7526.6626.7526.160.28%5,496
Nov 10, 202526.6926.7026.6526.6826.080.20%8,588
Nov 7, 202526.5826.6226.5726.6226.030.05%4,328
Nov 6, 202526.6026.6226.5626.6126.020.23%19,699
Nov 5, 202526.6126.6226.5426.5525.96-0.33%8,807
Nov 4, 202526.6826.7126.6126.6426.04-0.15%8,892
Nov 3, 202526.7426.7826.6726.6826.08-0.12%72,277
Oct 31, 202526.6726.7226.6726.7126.110.41%5,673
Oct 30, 202526.5826.6926.5826.6026.01-0.24%5,966
Oct 29, 202526.7226.7326.6626.6726.07-0.18%3,959
Oct 28, 202526.7226.7326.6926.7126.12-0.01%6,829
Oct 27, 202526.6826.7226.6626.7226.120.62%3,614
Oct 24, 202526.5126.6026.5126.5525.960.27%10,449
Oct 23, 202526.4826.4826.4726.4825.89-0.17%4,538
Oct 22, 202526.5526.5526.5226.5325.94-0.15%5,450
Oct 21, 202526.5726.6526.5626.5725.970.21%5,006
Oct 20, 202526.5026.5226.4926.5125.920.32%2,523
Oct 17, 202526.4026.4426.4026.4325.840.08%2,039
Oct 16, 202526.4026.4026.3726.4025.820.02%4,820
Oct 15, 202526.3926.4026.3726.4025.810.43%16,582
Oct 14, 202526.2326.2926.2126.2925.70-0.12%3,408
Oct 13, 202526.2826.3326.2626.3225.730.70%2,466