Skip to main content
Simplify Gamma Emerging Market Bond ETF (GAEM)
NYSEARCA: GAEM · Real-Time Price · USD
25.48
-0.05 (-0.20%)
At close: Jun 27, 2025, 4:00 PM
25.48
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

GAEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.4625.4825.4625.4825.48-0.20%204
Jun 26, 202525.4925.5325.4925.5325.530.16%111
Jun 25, 202525.4725.4925.4525.4925.49-1.64%696
Jun 24, 202525.8925.9125.8925.9125.510.27%105
Jun 23, 202525.8425.8425.8425.8425.440.40%514
Jun 20, 202525.7325.7425.7125.7425.340.08%331
Jun 18, 202525.7225.7225.7025.7225.320.04%1,100
Jun 17, 202525.7125.7125.7125.7125.310.01%8
Jun 16, 202525.7025.7025.7025.7025.31-0.02%26
Jun 13, 202525.7125.7125.7125.7125.31-0.23%20
Jun 12, 202525.7725.7725.7725.7725.370.17%11
Jun 11, 202525.7325.7325.6025.7325.330.27%5,442
Jun 10, 202525.6625.6625.6625.6625.260.28%3
Jun 9, 202525.5825.5825.5825.5825.190.02%56
Jun 6, 202525.5825.5825.5825.5825.19-0.02%17
Jun 5, 202525.5925.5925.5925.5925.19-0.14%3
Jun 4, 202525.6225.6225.6225.6225.220.25%2
Jun 3, 202525.5625.5625.5625.5625.160.26%159
Jun 2, 202525.4825.4925.4825.4925.10-0.07%320
May 30, 202525.4925.5125.4925.5125.110.09%468
May 29, 202525.4925.4925.4925.4925.090.32%6
May 28, 202525.4025.4125.4025.4025.01-0.26%1,103
May 27, 202525.4725.4725.4725.4725.080.37%11
May 23, 202525.3825.3825.3825.3824.98-0.02%9
May 22, 202525.3825.3825.3825.3824.990.26%26
May 21, 202525.3225.3225.3225.3224.92-0.59%68
May 20, 202525.4725.4725.4725.4725.07-0.09%4
May 19, 202525.4425.4925.4425.4925.10-0.18%188
May 16, 202525.5325.5525.5325.5425.140.18%524
May 15, 202525.4625.4925.4625.4925.100.35%276
May 14, 202525.4025.4025.4025.4025.01-0.29%6
May 13, 202525.4825.4825.4825.4825.080.17%96
May 12, 202525.4325.4325.4325.4325.040.60%1
May 9, 202525.2825.2825.2825.2824.890.28%1
May 8, 202525.2125.2125.2125.2124.820.32%502
May 7, 202525.1325.1325.1325.1324.74-0.14%129
May 6, 202525.0825.1725.0825.1724.780.34%1,503
May 5, 202525.0925.0925.0825.0824.69-0.54%408
May 2, 202525.2225.2225.2225.2224.83-60
May 1, 202525.2225.2225.2225.2224.83-0.36%5
Apr 30, 202525.2625.3125.2625.3124.91-0.22%174
Apr 29, 202525.2825.3825.2825.3624.970.16%1,915
Apr 28, 202525.3225.3225.3225.3224.93-0.10%118
Apr 25, 202525.3825.3825.3525.3524.950.26%2,199
Apr 24, 202525.2825.2825.2825.2824.890.92%152
Apr 23, 202525.0525.0525.0525.0524.660.55%1
Apr 22, 202524.9424.9424.9124.9124.530.60%201
Apr 21, 202524.7624.7624.7624.7624.38-0.45%59
Apr 17, 202524.8824.8824.8824.8824.490.03%66
Apr 16, 202524.8724.8724.8724.8724.48-0.07%55