Skip to main content
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.64
-0.03 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
26.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6826.7326.6226.64--0.11%2,627
Dec 4, 202526.6726.6726.6026.6726.67-0.02%16,546
Dec 3, 202526.6726.7226.6626.6826.670.24%25,539
Dec 2, 202526.6126.6226.5426.6126.610.23%10,140
Dec 1, 202526.5426.5926.5326.5526.55-0.17%50,761
Nov 28, 202526.5826.6226.5726.6026.60-0.02%3,199
Nov 26, 202526.5426.6226.5426.6026.600.09%14,629
Nov 25, 202526.5526.6226.5426.5826.580.05%17,494
Nov 24, 202526.5926.6026.5526.5626.560.27%6,364
Nov 21, 202526.4726.5526.4626.4926.49-0.29%26,164
Nov 20, 202526.6326.6626.5126.5726.44-0.23%6,715
Nov 19, 202526.6626.7026.6126.6326.500.05%6,735
Nov 18, 202526.6126.6726.5626.6226.48-0.18%7,070
Nov 17, 202526.6926.7126.6526.6626.530.10%9,566
Nov 14, 202526.6126.7026.6126.6426.51-0.01%16,376
Nov 13, 202526.6726.7026.6426.6426.51-0.25%20,216
Nov 12, 202526.7126.7226.7026.7126.57-0.17%2,770
Nov 11, 202526.6626.7526.6626.7526.620.28%5,496
Nov 10, 202526.6926.7026.6526.6826.540.20%8,588
Nov 7, 202526.5826.6226.5726.6226.490.05%4,328
Nov 6, 202526.6026.6226.5626.6126.480.23%19,699
Nov 5, 202526.6126.6226.5426.5526.42-0.33%8,807
Nov 4, 202526.6826.7126.6126.6426.50-0.15%8,892
Nov 3, 202526.7426.7826.6726.6826.54-0.12%72,277
Oct 31, 202526.6726.7226.6726.7126.580.41%5,673
Oct 30, 202526.5826.6926.5826.6026.47-0.24%5,966
Oct 29, 202526.7226.7326.6626.6726.53-0.18%3,959
Oct 28, 202526.7226.7326.6926.7126.58-0.01%6,829
Oct 27, 202526.6826.7226.6626.7226.580.62%3,614
Oct 24, 202526.5126.6026.5126.5526.420.27%10,449
Oct 23, 202526.4826.4826.4726.4826.35-0.17%4,538
Oct 22, 202526.5526.5526.5226.5326.40-0.15%5,450
Oct 21, 202526.5726.6526.5626.5726.440.21%5,006
Oct 20, 202526.5026.5226.4926.5126.380.32%2,523
Oct 17, 202526.4026.4426.4026.4326.300.08%2,039
Oct 16, 202526.4026.4026.3726.4026.270.02%4,820
Oct 15, 202526.3926.4026.3726.4026.270.43%16,582
Oct 14, 202526.2326.2926.2126.2926.16-0.12%3,408
Oct 13, 202526.2826.3326.2626.3226.190.70%2,466
Oct 10, 202526.2326.2626.1226.1426.01-0.72%2,733
Oct 9, 202526.3726.3726.3126.3326.20-0.38%6,500
Oct 8, 202526.4226.4626.4226.4326.300.09%7,283
Oct 7, 202526.3926.4626.3826.4026.27-0.06%11,295
Oct 6, 202526.4026.4326.3926.4226.290.02%14,252
Oct 3, 202526.4026.4326.3426.4126.280.08%6,644
Oct 2, 202526.3426.4126.3426.3926.26-0.08%66,654
Oct 1, 202526.3926.4226.3726.4126.280.19%5,158
Sep 30, 202526.3726.3826.3626.3626.23-0.08%80,253
Sep 29, 202526.4026.4126.3826.3826.250.02%7,966
Sep 26, 202526.4026.4026.3526.3826.25-0.14%3,610
Sep 25, 202526.4126.4326.3826.4126.28-1.69%9,514
Sep 24, 202526.8526.8926.8526.8726.34-0.22%3,114
Sep 23, 202526.8326.9426.8326.9326.390.32%2,856
Sep 22, 202526.8426.8926.8126.8426.310.09%4,392
Sep 19, 202526.8226.8226.8026.8226.290.04%598,142
Sep 18, 202526.8126.8126.8126.8126.28-0.48%75
Sep 17, 202526.9527.0126.9426.9426.400.04%306
Sep 16, 202526.9126.9426.9126.9226.390.09%493
Sep 15, 202526.9126.9126.9026.9026.370.13%1,675
Sep 12, 202526.8526.8726.8526.8726.34-0.15%225
Sep 11, 202526.8927.0726.8926.9126.380.46%2,666
Sep 10, 202526.7126.7926.7126.7826.260.58%330
Sep 9, 202526.6226.6326.6226.6326.10-0.02%753
Sep 8, 202526.6226.6426.6226.6426.11-0.16%373
Sep 5, 202526.6826.6826.6826.6826.150.65%7
Sep 4, 202526.4726.5126.4626.5125.980.25%222
Sep 3, 202526.4326.4426.4326.4425.920.44%717
Sep 2, 202526.3126.3326.3126.3325.81-0.28%178
Aug 29, 202526.4126.4126.4026.4025.88-0.04%398
Aug 28, 202526.4126.4126.4126.4125.890.51%80
Aug 27, 202526.2826.2826.2826.2825.76-0.06%82
Aug 26, 202526.2926.2926.2926.2925.77-0.23%46
Aug 25, 202526.3526.3726.3526.3525.83-0.16%1,751
Aug 22, 202526.3626.4926.3626.4025.880.43%1,687
Aug 21, 202526.3026.3026.2726.2825.77-0.13%319
Aug 20, 202526.3226.3226.3226.3225.80-0.07%131
Aug 19, 202526.3226.3426.3226.3425.820.11%284
Aug 18, 202526.2926.3126.2926.3125.790.06%168
Aug 15, 202526.2926.2926.2926.2925.77-0.08%226
Aug 14, 202526.3426.3426.3126.3125.79-0.20%813
Aug 13, 202526.3626.3626.3626.3625.840.34%182
Aug 12, 202526.2726.2726.2726.2725.750.53%73
Aug 11, 202526.1126.1426.1126.1425.620.11%241
Aug 8, 202526.1026.1126.0826.1125.590.13%400,376
Aug 7, 202526.0926.1326.0726.0725.560.02%401,949
Aug 6, 202526.0626.0726.0626.0725.550.08%141
Aug 5, 202526.0726.1426.0426.0425.53-2,027
Aug 4, 202525.9926.0425.9926.0425.530.49%152
Aug 1, 202525.9225.9225.9225.9225.410.01%94
Jul 31, 202525.9225.9225.9225.9225.400.08%34
Jul 30, 202525.9025.9025.9025.9025.38-0.04%106
Jul 29, 202525.8825.9125.8825.9125.390.33%106
Jul 28, 202525.8225.8225.8225.8225.310.10%37
Jul 25, 202525.8025.8025.8025.8025.29-0.04%54
Jul 24, 202525.8125.8125.8125.8125.30-12
Jul 23, 202525.8125.8125.8125.8125.30-0.08%9
Jul 22, 202525.7725.8325.7725.8325.320.27%109
Jul 21, 202525.8025.8025.7625.7625.250.19%120
Jul 18, 202525.7125.7125.7125.7125.200.23%124
Jul 17, 202525.6525.6525.6525.6525.140.12%11