Skip to main content
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
27.06
+0.11 (0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0527.0827.0027.0727.060.43%4,680
Jun 25, 202626.9327.0426.9326.9526.95-0.13%7,436
Jun 24, 202627.1327.1327.1127.1326.990.33%5,476
Jun 23, 202627.0727.1027.0327.0426.900.08%4,108
Jun 22, 202627.0827.0827.0127.0226.88-0.30%7,237
Jun 18, 202627.1127.1227.0827.1026.960.15%2,570
Jun 17, 202627.1127.1227.0627.0626.92-0.18%11,573
Jun 16, 202627.1327.1827.0927.1126.960.04%3,346
Jun 15, 202627.0427.1127.0427.1026.960.37%3,188
Jun 12, 202626.9327.0126.9327.0026.860.13%2,735
Jun 11, 202626.8026.9826.8026.9626.820.93%6,967
Jun 10, 202626.7726.7926.7126.7126.57-0.28%7,620
Jun 9, 202626.7926.8326.7626.7926.650.04%4,298
Jun 8, 202626.8026.8126.7426.7826.64-0.02%3,863
Jun 5, 202626.7826.8426.7626.7826.64-0.43%7,219
Jun 4, 202626.8626.9026.8626.9026.760.39%7,137
Jun 3, 202626.8026.8526.7926.7926.65-0.20%3,623
Jun 2, 202626.8026.8626.8026.8526.710.22%11,610
Jun 1, 202626.7726.7926.6926.7926.650.24%37,638
May 29, 202626.7326.8026.7226.7226.580.17%4,819
May 28, 202626.6126.7126.6126.6826.540.24%5,500
May 27, 202626.5926.6326.5726.6126.470.21%11,692
May 26, 202626.5626.5826.5626.5626.420.51%2,756
May 22, 202626.5626.5926.5526.5626.280.07%3,086
May 21, 202626.4926.5926.4826.5426.26-0.06%3,032
May 20, 202626.4126.5626.4126.5626.280.60%4,349
May 19, 202626.4126.4326.3926.4026.12-0.47%4,433
May 18, 202626.5526.5626.5026.5326.250.02%5,354
May 15, 202626.5326.5426.5026.5226.24-0.55%9,028
May 14, 202626.6926.7126.6726.6726.390.01%12,363
May 13, 202626.7126.7526.6726.6726.39-0.34%6,273
May 12, 202626.7726.8326.7426.7626.48-0.22%4,520
May 11, 202626.8726.8726.8026.8226.54-0.17%3,480
May 8, 202626.8026.8626.8026.8626.580.13%8,624
May 7, 202626.8626.9026.7626.8326.55-0.20%7,316
May 6, 202626.8326.9026.8226.8826.600.02%8,035
May 5, 202626.8126.9026.8126.8826.60-0.02%15,730
May 4, 202626.8426.9226.8226.8826.600.15%118,405
May 1, 202626.8926.9326.8326.8426.560.13%5,075
Apr 30, 202626.7526.8126.7526.8126.530.47%3,981
Apr 29, 202626.7326.7326.6826.6826.40-0.24%3,267
Apr 28, 202626.7726.7726.7426.7526.47-0.15%3,811
Apr 27, 202626.8326.8326.7926.7926.51-0.24%2,417
Apr 24, 202626.9927.0126.9826.9926.570.28%2,783
Apr 23, 202627.0027.0126.9026.9226.50-0.30%5,528
Apr 22, 202627.0227.0326.9727.0026.580.22%3,341
Apr 21, 202627.0027.0226.9426.9426.52-0.16%5,124
Apr 20, 202627.0227.0826.9626.9826.56-0.20%13,899
Apr 17, 202627.0927.1227.0227.0326.610.55%2,910
Apr 16, 202626.9126.9126.8426.8926.470.05%3,603
Apr 15, 202626.8726.9126.8426.8726.450.41%3,568
Apr 14, 202626.7626.8026.7626.7626.35-0.08%2,752
Apr 13, 202626.6626.7826.6326.7826.370.77%11,517
Apr 10, 202626.6226.6226.5226.5826.160.01%6,329
Apr 9, 202626.4826.6026.4626.5826.161.10%8,461
Apr 8, 202626.3926.3926.2626.2925.881.00%5,370
Apr 7, 202626.0026.0525.9426.0325.62-0.04%10,915
Apr 6, 202626.0126.0825.9626.0425.63-0.01%20,745
Apr 2, 202625.8926.0425.8726.0425.630.30%119,299
Apr 1, 202625.9826.0425.9325.9625.560.27%23,237
Mar 31, 202625.8525.9525.8325.8925.490.58%4,091
Mar 30, 202625.7125.8125.7025.7425.340.25%9,779
Mar 27, 202625.7125.7325.6825.6825.28-0.61%7,108
Mar 26, 202625.9725.9825.8325.8325.43-0.78%3,286
Mar 25, 202626.1326.1926.1326.1825.630.58%4,380
Mar 24, 202626.0926.1026.0226.0325.48-0.63%4,226
Mar 23, 202626.1326.2626.1026.1925.650.69%7,332
Mar 20, 202626.1526.1526.0026.0125.47-0.87%6,892
Mar 19, 202626.1526.2426.1226.2425.690.25%4,316
Mar 18, 202626.2826.2826.1826.1825.63-0.59%3,607
Mar 17, 202626.3026.3526.2926.3325.780.32%8,792
Mar 16, 202626.2926.3026.2426.2525.700.09%4,699
Mar 13, 202626.3426.3826.2226.2225.68-0.25%17,936
Mar 12, 202626.3926.4026.2926.2925.74-0.71%14,024
Mar 11, 202626.5126.5426.4526.4825.92-0.23%5,478
Mar 10, 202626.5226.5926.5226.5425.980.20%2,505
Mar 9, 202626.3326.4926.3326.4825.930.18%10,047
Mar 6, 202626.4426.4726.3726.4425.88-0.56%4,519
Mar 5, 202626.5726.5826.5026.5826.03-0.16%5,223
Mar 4, 202626.6226.6326.5526.6326.070.34%4,817
Mar 3, 202626.4126.5626.3726.5425.98-0.35%19,434
Mar 2, 202626.6526.6526.6026.6326.08-0.40%12,431
Feb 27, 202626.7426.7926.7126.7426.18-5,656
Feb 26, 202626.7626.7626.7026.7426.18-0.17%12,058
Feb 25, 202626.7426.9026.7426.7826.220.09%6,400
Feb 24, 202626.7626.7926.7526.7626.200.20%5,598
Feb 23, 202626.8226.8826.8226.8426.14-0.17%14,514
Feb 20, 202626.8026.9326.8026.8926.190.69%82,151
Feb 19, 202626.7326.8026.7026.7026.01-0.22%24,589
Feb 18, 202626.7626.8226.7426.7626.070.10%18,390
Feb 17, 202626.7826.8026.7326.7326.040.21%9,032
Feb 13, 202626.7026.7726.6226.6825.980.41%23,107
Feb 12, 202626.6126.6826.5726.5725.88-0.22%28,794
Feb 11, 202626.6226.6526.5926.6325.94-0.04%12,235
Feb 10, 202626.6626.6726.6426.6425.94-0.06%7,058
Feb 9, 202626.6226.7026.5826.6525.96-61,530
Feb 6, 202626.6426.6726.6226.6525.960.09%2,608
Feb 5, 202626.6026.6326.5426.6325.93-0.01%4,618
Feb 4, 202626.7226.7226.6026.6325.94-0.31%9,336
Feb 3, 202626.7126.7526.6426.7126.02-0.09%11,007