Get the Stockscreener App
25.90
0.48%
0.1244
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Price History
The historical daily chart and data for Simplify Gamma Emerging Market Bond Etf stock (GAEM), show that the latest closing stock price as of October 15, 2026, is $25.90.
- Simplify Gamma Emerging Market Bond Etf all-time high stock price is $28.25, occurred on July 23, 2026.
- The lowest Simplify Gamma Emerging Market Bond Etf stock price recorded was $24.40 on April 08, 2025. Since then, Simplify Gamma Emerging Market Bond Etf's stock price has risen over 6.15% to $25.90 now.
- The 52-week high stock price for GAEM is $28.25, representing a 9.08% increase from the current share price, occurred on July 23, 2026.
- The 52-week low stock price for GAEM is $25.28, indicating a -2.38% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Simplify Gamma Emerging Market Bond Etf (GAEM) stock in the beginning of 2025 was $25.07. The stock closed the year at $26.63, a gain of over 6.21% for the year.
The table below shows more information about GAEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $25.92 | $25.84 | $0.08 | 6,787.0 | +0.48% |
| Oct 14, 2026 | $25.77 | $25.67 | $0.1032 | 7,171.0 | -0.10% |
| Oct 13, 2026 | $25.82 | $25.77 | $0.049 | 2,194.0 | +0.17% |
| Oct 12, 2026 | $25.78 | $25.70 | $0.08 | 8,781.0 | -0.07% |
| Oct 09, 2026 | $25.82 | $25.76 | $0.06 | 6,775.0 | -0.28% |
| Oct 08, 2026 | $25.89 | $25.66 | $0.225 | 6,090.0 | +0.43% |
| Oct 07, 2026 | $25.78 | $25.64 | $0.14 | 7,579.0 | -0.19% |
| Oct 06, 2026 | $25.82 | $25.75 | $0.07 | 7,608.0 | +0.47% |
| Oct 05, 2026 | $25.66 | $25.59 | $0.075 | 2,512.0 | +0.49% |
| Oct 02, 2026 | $25.68 | $25.54 | $0.145 | 8,317.0 | +0.16% |
| Oct 01, 2026 | $25.55 | $25.28 | $0.27 | 70,399.0 | -0.13% |
| Sep 30, 2026 | $25.70 | $25.52 | $0.18 | 6,203.0 | -0.57% |
| Sep 29, 2026 | $25.75 | $25.63 | $0.115 | 5,980.0 | -0.41% |
| Sep 28, 2026 | $25.83 | $25.77 | $0.065 | 5,254.0 | -0.88% |
| Sep 25, 2026 | $26.02 | $25.94 | $0.075 | 4,708.0 | -1.04% |
| Sep 24, 2026 | $26.40 | $26.27 | $0.125 | 7,990.0 | -0.23% |
| Sep 23, 2026 | $26.55 | $26.34 | $0.209 | 12,291.0 | -0.92% |
| Sep 22, 2026 | $26.62 | $26.59 | $0.0349 | 4,488.0 | -0.04% |
| Sep 21, 2026 | $26.64 | $26.57 | $0.07 | 8,476.0 | +0.19% |
| Sep 18, 2026 | $26.59 | $26.52 | $0.0699 | 5,907.0 | -0.21% |
| Sep 17, 2026 | $26.61 | $26.39 | $0.22 | 5,475.0 | +0.51% |
| Sep 16, 2026 | $26.53 | $26.46 | $0.0699 | 2,017.0 | +0.11% |
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Gamma Emerging Market Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Gamma Emerging Market Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.92 | $25.28 | $0.64 | 134,213.0 | +1.42% |
| Sep, 2026 | $26.79 | $25.52 | $1.27 | 130,085.0 | -4.61% |
| Aug, 2026 | $27.01 | $26.71 | $0.295 | 215,851.0 | +0.60% |
| Jul, 2026 | $28.25 | $26.52 | $1.73 | 219,014.0 | -1.13% |
| Jun, 2026 | $27.18 | $26.69 | $0.49 | 150,548.0 | +0.73% |
| May, 2026 | $26.93 | $26.39 | $0.545 | 243,869.0 | -0.32% |
| Apr, 2026 | $27.12 | $25.87 | $1.25 | 262,738.0 | +3.53% |
| Mar, 2026 | $26.65 | $25.68 | $0.9749 | 164,922.0 | -3.16% |
| Feb, 2026 | $26.93 | $26.54 | $0.39 | 346,293.0 | -0.07% |
| Jan, 2026 | $26.95 | $26.59 | $0.36 | 129,272.0 | +0.48% |
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.88 | $26.41 | $0.47 | 245,653.0 | +0.24% |
| Nov, 2025 | $26.78 | $26.46 | $0.32 | 265,385.0 | -0.42% |
| Oct, 2025 | $26.73 | $26.12 | $0.6068 | 203,841.0 | +1.31% |
| Sep, 2025 | $27.07 | $26.31 | $0.7603 | 717,867.0 | -0.14% |
| Aug, 2025 | $26.49 | $25.92 | $0.573 | 811,117.0 | +1.87% |
| Jul, 2025 | $25.91 | $25.56 | $0.3597 | 3,780.0 | +1.11% |
| Jun, 2025 | $25.91 | $25.45 | $0.46 | 9,439.0 | +0.48% |
| May, 2025 | $25.55 | $25.08 | $0.47 | 5,393.0 | +0.80% |
| Apr, 2025 | $25.38 | $24.40 | $0.9822 | 8,540.0 | +0.41% |
| Mar, 2025 | $25.74 | $25.11 | $0.6302 | 5,932.0 | -2.22% |
| Feb, 2025 | $25.77 | $25.28 | $0.4945 | 10,563.0 | +1.82% |
| Jan, 2025 | $25.32 | $24.90 | $0.4236 | 4,405.0 | +1.04% |
Simplify Gamma Emerging Market Bond Etf Stock (GAEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.43 | $25.02 | $1.41 | 14,248.0 | -4.63% |
| Nov, 2024 | $26.30 | $25.60 | $0.6968 | 1,447.0 | +2.26% |
| Oct, 2024 | $25.96 | $25.64 | $0.32 | 15,662.0 | -0.17% |
| Sep, 2024 | $25.78 | $25.22 | $0.562 | 7,078.0 | +1.88% |
| Aug, 2024 | $25.30 | $25.04 | $0.2564 | 11,764.0 | +0.00% |
0.44%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):