MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAEM — Simplify Gamma Emerging Market Bond ETF
NYSE ArcaSimplify Gamma Emerging Market Bond ETF
$25.54
+0.03(+0.13%)
- O
- 25.63
- H
- 25.68
- L
- 25.54
- V
- 8.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.54
Period Return+2.5%
Period High$28.25
Period Low$24.91
Avg Daily Volume11.6K
Total Trading Days365
GAEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.63 | $25.68 | $25.54 | $25.54 | +$0.03 | +0.13% | 8,314 | $25.58 | $25.54 $25.68 |
| Oct 1, 2026 | $25.44 | $25.55 | $25.28 | $25.50 | $-0.03 | -0.13% | 70,399 | $25.33 | $25.28 $25.55 |
| Sep 30, 2026 | $25.70 | $25.70 | $25.52 | $25.53 | $-0.15 | -0.59% | 6,203 | $25.61 | $25.52 $25.70 |
| Sep 29, 2026 | $25.75 | $25.75 | $25.63 | $25.69 | $-0.10 | -0.39% | 5,981 | $25.67 | $25.63 $25.75 |
| Sep 28, 2026 | $25.79 | $25.83 | $25.77 | $25.79 | $-0.23 | -0.88% | 5,254 | $25.79 | $25.77 $25.83 |
| Sep 25, 2026 | $26.00 | $26.02 | $25.94 | $26.01 | $-0.27 | -1.04% | 4,708 | $26.00 | $25.94 $26.02 |
| Sep 24, 2026 | $26.40 | $26.40 | $26.28 | $26.29 | $-0.06 | -0.23% | 7,990 | $26.32 | $26.28 $26.40 |
| Sep 23, 2026 | $26.50 | $26.55 | $26.34 | $26.35 | $-0.24 | -0.92% | 12,291 | $26.41 | $26.34 $26.55 |
| Sep 22, 2026 | $26.61 | $26.62 | $26.59 | $26.60 | $-0.01 | -0.04% | 4,488 | $26.60 | $26.59 $26.62 |
| Sep 21, 2026 | $26.58 | $26.64 | $26.57 | $26.61 | +$0.05 | +0.19% | 8,477 | $26.59 | $26.57 $26.64 |
| Sep 18, 2026 | $26.59 | $26.59 | $26.52 | $26.56 | $-0.04 | -0.15% | 5,907 | $26.55 | $26.52 $26.59 |
| Sep 17, 2026 | $26.57 | $26.61 | $26.39 | $26.60 | +$0.12 | +0.45% | 5,475 | $26.56 | $26.39 $26.61 |
| Sep 16, 2026 | $26.46 | $26.53 | $26.46 | $26.48 | +$0.03 | +0.11% | 2,018 | $26.50 | $26.46 $26.53 |
| Sep 15, 2026 | $26.50 | $26.50 | $26.45 | $26.45 | $-0.09 | -0.34% | 6,254 | $26.47 | $26.45 $26.50 |
| Sep 14, 2026 | $26.50 | $26.56 | $26.45 | $26.54 | $-0.06 | -0.21% | 8,169 | $26.52 | $26.45 $26.56 |
| Sep 11, 2026 | $26.63 | $26.64 | $26.59 | $26.59 | +$0.02 | +0.06% | 2,779 | $26.61 | $26.59 $26.64 |
| Sep 10, 2026 | $26.58 | $26.64 | $26.58 | $26.58 | $-0.11 | -0.41% | 6,665 | $26.59 | $26.58 $26.64 |
| Sep 9, 2026 | $26.70 | $26.72 | $26.66 | $26.69 | $-0.05 | -0.19% | 5,437 | $26.68 | $26.66 $26.72 |
| Sep 8, 2026 | $26.74 | $26.78 | $26.74 | $26.74 | $-0.01 | -0.05% | 1,803 | $26.75 | $26.74 $26.78 |
| Sep 4, 2026 | $26.73 | $26.78 | $26.73 | $26.75 | +$0.01 | +0.05% | 3,869 | $26.75 | $26.73 $26.78 |
| Sep 3, 2026 | $26.74 | $26.79 | $26.71 | $26.74 | +$0.07 | +0.24% | 6,441 | $26.74 | $26.71 $26.79 |
| Sep 2, 2026 | $26.67 | $26.70 | $26.65 | $26.67 | +$0.03 | +0.09% | 10,008 | $26.67 | $26.65 $26.70 |
| Sep 1, 2026 | $26.63 | $26.69 | $26.63 | $26.65 | $-0.12 | -0.46% | 9,892 | $26.66 | $26.63 $26.69 |
| Aug 31, 2026 | $26.74 | $26.81 | $26.72 | $26.77 | $-0.02 | -0.06% | 54,416 | $26.78 | $26.72 $26.81 |
| Aug 28, 2026 | $26.85 | $26.92 | $26.77 | $26.79 | $-0.10 | -0.37% | 5,796 | $26.85 | $26.77 $26.92 |
| Aug 27, 2026 | $26.85 | $26.89 | $26.85 | $26.89 | +$0.03 | +0.11% | 4,123 | $26.87 | $26.85 $26.89 |
| Aug 26, 2026 | $26.83 | $26.88 | $26.82 | $26.86 | $-0.16 | -0.57% | 4,999 | $26.84 | $26.82 $26.88 |
| Aug 25, 2026 | $26.97 | $27.01 | $26.97 | $27.01 | +$0.12 | +0.45% | 10,820 | $26.99 | $26.97 $27.01 |
| Aug 24, 2026 | $26.86 | $26.93 | $26.86 | $26.89 | +$0.03 | +0.13% | 7,668 | $26.90 | $26.86 $26.93 |
| Aug 21, 2026 | $26.85 | $26.86 | $26.82 | $26.86 | +$0.01 | +0.04% | 43,789 | $26.84 | $26.82 $26.86 |