Simplify Gamma Emerging Market Bond ETF (GAEM)
25.78
+0.03
(+0.13%)
USD |
NYSEARCA |
Sep 27, 16:00
GAEM Price: 25.78 for Sept. 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 193.00 |
Sep 26, 2024 | 25.69 | 25.75 | 25.69 | 25.75 | 419.00 |
Sep 25, 2024 | 25.67 | 25.67 | 25.64 | 25.64 | 314.00 |
Sep 24, 2024 | 25.61 | 25.65 | 25.61 | 25.65 | 1390.00 |
Sep 23, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 0.000 |
Sep 20, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 106.00 |
Sep 19, 2024 | 25.55 | 25.64 | 25.54 | 25.64 | 225.00 |
Sep 18, 2024 | 25.52 | 25.54 | 25.50 | 25.50 | 337.00 |
Sep 17, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 21.00 |
Sep 16, 2024 | 25.44 | 25.45 | 25.44 | 25.45 | 120.00 |
Sep 13, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 22.00 |
Sep 12, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 11.00 |
Sep 11, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 35.00 |
Sep 10, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 22.00 |
Sep 09, 2024 | 25.26 | 25.30 | 25.23 | 25.30 | 1640.00 |
Sep 06, 2024 | 25.30 | 25.30 | 25.28 | 25.28 | 299.00 |
Sep 05, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 400.00 |
Sep 04, 2024 | 25.23 | 25.26 | 25.23 | 25.26 | 198.00 |
Sep 03, 2024 | 25.23 | 25.23 | 25.22 | 25.22 | 375.00 |
Aug 30, 2024 | 25.23 | 25.28 | 25.23 | 25.28 | 1308.00 |
Aug 29, 2024 | 25.26 | 25.26 | 25.25 | 25.25 | 439.00 |
Aug 28, 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 610.00 |
Aug 27, 2024 | 25.30 | 25.30 | 25.28 | 25.28 | 122.00 |
Aug 26, 2024 | 25.30 | 25.30 | 25.28 | 25.28 | 1411.00 |
Aug 23, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 200.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.05
Minimum
Aug 14 2024
25.78
Maximum
Sep 27 2024
25.35
Average
25.28
Median
Aug 30 2024