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%
GEME — Pacific North of South EM Equity Active ETF
NasdaqPacific North of South EM Equity Active ETF
$41.66
+0.42(+1.01%)
- O
- 41.58
- H
- 41.68
- L
- 41.48
- V
- 13.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.66
Period Return+68.83%
Period High$45.99
Period Low$24.68
Avg Daily Volume41.5K
Total Trading Days365
GEME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.58 | $41.68 | $41.48 | $41.66 | +$0.42 | +1.01% | 13,785 | $41.53 | $41.48 $41.68 |
| Oct 1, 2026 | $41.12 | $41.29 | $40.78 | $41.24 | +$0.07 | +0.16% | 31,216 | $41.19 | $40.78 $41.29 |
| Sep 30, 2026 | $41.16 | $41.27 | $41.16 | $41.18 | $-0.42 | -1.00% | 7,729 | $41.19 | $41.16 $41.27 |
| Sep 29, 2026 | $41.50 | $41.64 | $41.36 | $41.60 | +$0.09 | +0.21% | 14,776 | $41.57 | $41.36 $41.64 |
| Sep 28, 2026 | $41.60 | $41.73 | $41.25 | $41.51 | $-0.52 | -1.23% | 18,967 | $41.64 | $41.25 $41.73 |
| Sep 25, 2026 | $41.95 | $42.12 | $41.80 | $42.03 | +$0.29 | +0.71% | 6,472 | $41.97 | $41.80 $42.12 |
| Sep 24, 2026 | $41.91 | $41.91 | $41.56 | $41.73 | $-0.15 | -0.37% | 14,534 | $41.81 | $41.56 $41.91 |
| Sep 23, 2026 | $42.50 | $42.64 | $41.80 | $41.88 | $-0.73 | -1.71% | 33,220 | $41.98 | $41.80 $42.64 |
| Sep 22, 2026 | $42.49 | $42.75 | $42.40 | $42.61 | +$0.36 | +0.86% | 14,335 | $42.60 | $42.40 $42.75 |
| Sep 21, 2026 | $42.12 | $42.32 | $41.88 | $42.25 | +$1.01 | +2.44% | 12,134 | $42.06 | $41.88 $42.32 |
| Sep 18, 2026 | $41.04 | $41.53 | $41.03 | $41.24 | $-0.02 | -0.04% | 13,612 | $41.33 | $41.03 $41.53 |
| Sep 17, 2026 | $41.13 | $41.34 | $41.08 | $41.26 | +$0.67 | +1.65% | 43,985 | $41.25 | $41.08 $41.34 |
| Sep 16, 2026 | $41.18 | $41.18 | $40.40 | $40.59 | $-0.28 | -0.68% | 29,650 | $40.69 | $40.40 $41.18 |
| Sep 15, 2026 | $41.06 | $41.10 | $40.69 | $40.87 | $-0.23 | -0.57% | 158,107 | $40.90 | $40.69 $41.10 |
| Sep 14, 2026 | $41.14 | $41.42 | $40.95 | $41.10 | $-0.96 | -2.28% | 41,061 | $41.25 | $40.95 $41.42 |
| Sep 11, 2026 | $42.26 | $42.26 | $41.94 | $42.06 | +$0.24 | +0.58% | 45,187 | $42.08 | $41.94 $42.26 |
| Sep 10, 2026 | $42.03 | $42.03 | $41.69 | $41.82 | $-0.68 | -1.60% | 59,829 | $41.93 | $41.69 $42.03 |
| Sep 9, 2026 | $42.66 | $42.73 | $42.35 | $42.50 | $-0.28 | -0.66% | 17,533 | $42.69 | $42.35 $42.73 |
| Sep 8, 2026 | $42.86 | $42.94 | $42.76 | $42.78 | +$0.02 | +0.05% | 20,601 | $42.85 | $42.76 $42.94 |
| Sep 4, 2026 | $42.38 | $42.87 | $42.34 | $42.76 | +$0.70 | +1.67% | 35,733 | $42.67 | $42.34 $42.87 |
| Sep 3, 2026 | $41.91 | $42.21 | $41.71 | $42.06 | +$0.21 | +0.51% | 40,290 | $42.09 | $41.71 $42.21 |
| Sep 2, 2026 | $41.74 | $42.60 | $41.64 | $41.84 | +$0.04 | +0.09% | 57,684 | $42.00 | $41.64 $42.60 |
| Sep 1, 2026 | $42.14 | $42.24 | $41.80 | $41.81 | $-0.28 | -0.67% | 20,315 | $42.00 | $41.80 $42.24 |
| Aug 31, 2026 | $42.22 | $42.32 | $41.74 | $42.09 | +$0.04 | +0.09% | 33,555 | $42.04 | $41.74 $42.32 |
| Aug 28, 2026 | $42.30 | $42.55 | $41.97 | $42.05 | $-0.24 | -0.58% | 17,318 | $42.30 | $41.97 $42.55 |
| Aug 27, 2026 | $42.34 | $42.45 | $42.13 | $42.30 | $-0.22 | -0.53% | 43,260 | $42.36 | $42.13 $42.45 |
| Aug 26, 2026 | $42.47 | $42.69 | $42.47 | $42.52 | $-0.07 | -0.17% | 101,800 | $42.60 | $42.47 $42.69 |
| Aug 25, 2026 | $42.21 | $42.61 | $42.21 | $42.59 | +$0.65 | +1.54% | 37,572 | $42.44 | $42.21 $42.61 |
| Aug 24, 2026 | $42.05 | $42.22 | $41.68 | $41.94 | $-0.61 | -1.42% | 37,044 | $42.21 | $41.68 $42.22 |
| Aug 21, 2026 | $42.78 | $42.82 | $42.49 | $42.55 | +$0.34 | +0.81% | 44,684 | $42.81 | $42.49 $42.82 |