Skip to main content
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
26.75
-0.04 (-0.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7726.7726.7426.7526.75-0.15%3,811
Apr 27, 202626.8326.8326.7926.7926.79-0.76%2,417
Apr 24, 202626.9927.0126.9826.9926.850.28%2,783
Apr 23, 202627.0027.0126.9026.9226.78-0.30%5,528
Apr 22, 202627.0227.0326.9727.0026.850.22%3,341
Apr 21, 202627.0027.0226.9426.9426.80-0.16%5,124
Apr 20, 202627.0227.0826.9626.9826.84-0.20%13,899
Apr 17, 202627.0927.1227.0227.0326.890.55%2,910
Apr 16, 202626.9126.9126.8426.8926.750.05%3,603
Apr 15, 202626.8726.9126.8426.8726.730.41%3,568
Apr 14, 202626.7626.8026.7626.7626.62-0.08%2,752
Apr 13, 202626.6626.7826.6326.7826.640.77%11,517
Apr 10, 202626.6226.6226.5226.5826.440.01%6,329
Apr 9, 202626.4826.6026.4626.5826.441.10%8,461
Apr 8, 202626.3926.3926.2626.2926.151.00%5,370
Apr 7, 202626.0026.0525.9426.0325.89-0.04%10,915
Apr 6, 202626.0126.0825.9626.0425.90-0.01%20,745
Apr 2, 202625.8926.0425.8726.0425.900.30%119,299
Apr 1, 202625.9826.0425.9325.9625.830.27%23,237
Mar 31, 202625.8525.9525.8325.8925.760.58%4,091
Mar 30, 202625.7125.8125.7025.7425.610.25%9,779
Mar 27, 202625.7125.7325.6825.6825.54-0.61%7,108
Mar 26, 202625.9725.9825.8325.8325.70-1.31%3,286
Mar 25, 202626.1326.1926.1326.1825.900.58%4,380
Mar 24, 202626.0926.1026.0226.0325.75-0.63%4,226
Mar 23, 202626.1326.2626.1026.1925.910.69%7,332
Mar 20, 202626.1526.1526.0026.0125.74-0.87%6,892
Mar 19, 202626.1526.2426.1226.2425.960.24%4,316
Mar 18, 202626.2826.2826.1826.1825.90-0.59%3,607
Mar 17, 202626.3026.3526.2926.3326.050.32%8,792
Mar 16, 202626.2926.3026.2426.2525.970.10%4,699
Mar 13, 202626.3426.3826.2226.2225.95-0.25%17,936
Mar 12, 202626.3926.4026.2926.2926.01-0.71%14,024
Mar 11, 202626.5126.5426.4526.4826.20-0.23%5,478
Mar 10, 202626.5226.5926.5226.5426.260.20%2,505
Mar 9, 202626.3326.4926.3326.4826.200.17%10,047
Mar 6, 202626.4426.4726.3726.4426.16-0.56%4,519
Mar 5, 202626.5726.5826.5026.5826.30-0.16%5,223
Mar 4, 202626.6226.6326.5526.6326.350.34%4,817
Mar 3, 202626.4126.5626.3726.5426.26-0.36%19,434
Mar 2, 202626.6526.6526.6026.6326.35-0.39%12,431
Feb 27, 202626.7426.7926.7126.7426.45-5,656
Feb 26, 202626.7626.7626.7026.7426.45-0.17%12,058
Feb 25, 202626.7426.9026.7426.7826.500.09%6,400
Feb 24, 202626.7626.7926.7526.7626.47-0.32%5,598
Feb 23, 202626.8226.8826.8226.8426.42-0.17%14,514
Feb 20, 202626.8026.9326.8026.8926.460.69%82,151
Feb 19, 202626.7326.8026.7026.7026.28-0.22%24,589
Feb 18, 202626.7626.8226.7426.7626.340.10%18,390
Feb 17, 202626.7826.8026.7326.7326.310.21%9,032
Feb 13, 202626.7026.7726.6226.6826.260.41%23,107
Feb 12, 202626.6126.6826.5726.5726.15-0.22%28,794
Feb 11, 202626.6226.6526.5926.6326.21-0.04%12,235
Feb 10, 202626.6626.6726.6426.6426.22-0.06%7,058
Feb 9, 202626.6226.7026.5826.6526.23-61,530
Feb 6, 202626.6426.6726.6226.6526.230.09%2,608
Feb 5, 202626.6026.6326.5426.6326.21-0.01%4,618
Feb 4, 202626.7226.7226.6026.6326.21-0.31%9,336
Feb 3, 202626.7126.7526.6426.7126.29-0.09%11,007
Feb 2, 202626.7526.7726.7226.7426.32-0.07%7,612
Jan 30, 202626.7426.7526.7026.7526.330.09%3,928
Jan 29, 202626.6926.7326.6826.7326.310.05%6,063
Jan 28, 202626.7326.7326.7126.7226.30-0.04%2,653
Jan 27, 202626.7526.7526.7026.7326.31-0.57%3,485
Jan 26, 202626.8926.9426.8626.8826.33-0.14%4,186
Jan 23, 202626.9026.9526.8926.9226.370.29%3,911
Jan 22, 202626.8726.8726.7726.8426.290.06%12,553
Jan 21, 202626.7026.8326.7026.8326.280.54%5,683
Jan 20, 202626.6626.7326.6426.6826.13-0.48%7,759
Jan 16, 202626.8026.8226.7826.8126.260.11%1,550
Jan 15, 202626.8126.8226.7726.7826.230.06%3,766
Jan 14, 202626.6926.7826.6926.7726.220.23%8,612
Jan 13, 202626.7026.7126.6726.7026.16-0.01%6,653
Jan 12, 202626.6826.7426.6826.7126.16-0.04%5,483
Jan 9, 202626.6926.7326.6926.7226.170.26%4,610
Jan 8, 202626.6426.6726.6326.6526.10-0.01%5,361
Jan 7, 202626.6726.6726.6126.6526.10-0.08%4,281
Jan 6, 202626.6526.7326.6326.6726.120.21%9,815
Jan 5, 202626.6426.6526.6126.6126.07-0.12%21,134
Jan 2, 202626.6226.7026.5926.6526.100.07%7,901
Dec 31, 202526.6626.7026.6326.6326.08-0.12%8,687
Dec 30, 202526.6726.7126.6526.6626.12-0.13%15,485
Dec 29, 202526.6826.7026.6726.7026.150.11%6,242
Dec 26, 202526.5826.7026.5826.6726.120.72%8,212
Dec 24, 202526.4526.4926.4526.4825.930.13%2,599
Dec 23, 202526.4226.4726.4126.4425.90-1.49%8,446
Dec 22, 202526.8526.8826.8326.8426.100.17%13,993
Dec 19, 202526.7926.8326.7826.8026.050.04%17,315
Dec 18, 202526.7526.8326.7126.7926.040.32%9,438
Dec 17, 202526.7026.7326.6726.7025.96-0.15%5,768
Dec 16, 202526.7426.7626.7026.7426.000.06%8,793
Dec 15, 202526.7226.7626.7126.7325.980.23%13,633
Dec 12, 202526.6226.7226.6226.6625.920.03%5,967
Dec 11, 202526.6326.7026.6226.6625.920.19%5,493
Dec 10, 202526.5426.6526.5226.6125.870.28%6,118
Dec 9, 202526.5626.5626.5326.5325.80-0.18%4,203
Dec 8, 202526.5926.6626.5626.5825.84-0.23%8,435
Dec 5, 202526.6826.7326.6226.6425.90-0.11%2,627
Dec 4, 202526.6726.6726.6026.6725.93-0.02%16,546
Dec 3, 202526.6726.7226.6626.6825.940.24%25,539