NYSE Arca · GAEM · ETF
Simplify Gamma Emerging Market Bond ETF (GAEM) ETF price history
Every NYSE Arca trading session of Simplify Gamma Emerging Market Bond ETF from Aug 13, 2024 to Sep 28, 2026: 533 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAEM adjusted close, 2024 to 2026
- $27.07
- All time high, 2026
- $28.10
- 52 week high, $25.01 low
- 533
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GAEM key facts
- Simplify Gamma Emerging Market Bond ETF (GAEM) closed at $25.78 on Sep 28, 2026 on NYSE Arca.
- GAEM's all time high close is $27.07, set on Jun 26, 2026; its all time low close is $22.06 on Aug 14, 2024.
- GAEM's 52 week range is $25.01 to $28.10.
- GAEM returned +2.1% over the year to Sep 28, 2026.
- Since Aug 13, 2024 GAEM returned +17%, +7.6% a year compounded.
- GAEM's deepest drawdown was -4.7% from Jun 26, 2026 to Sep 28, 2026.
- DataCedar holds 533 daily sessions of GAEM history from Aug 13, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GAEM price chart, 2024 to 2026
GAEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -4.7% |
| 6 months | +2.0% |
| Year to date | -0.2% |
| 1 year | +2.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 13, 2024 | +16.8% |
| Compound annual growth, 2.1 years | +7.6% |
GAEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.07 on Jun 26, 2026
- All time low close
- $22.06 on Aug 14, 2024
- 52 week high
- $28.10 on Jul 23, 2026
- 52 week low
- $25.01 on Oct 10, 2025
- Deepest drawdown
- -4.7% from Jun 26, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +1.8% on Apr 9, 2025
- Worst single session
- -1.2% on Apr 10, 2025
- Volatility, 1 year annualised
- 5.2%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2025, +13%
GAEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 13, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.80 | $28.10 | $25.28 | $25.78 | -0.1% | 1.9M | 185 |
| 2025 | $22.94 | $25.89 | $22.66 | $25.81 | +12.7% | 2.3M | 250 |
| 2024 | $22.05 | $23.28 | $22.05 | $22.90 | n/a | 452.9K | 98 |
GAEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.78 | -3.7% |
| August 2026 | $26.77 | +0.6% |
| July 2026 | $26.60 | -1.2% |
| June 2026 | $26.91 | +1.2% |
| May 2026 | $26.58 | +0.2% |
| April 2026 | $26.53 | +4.1% |
| March 2026 | $25.49 | -2.6% |
| February 2026 | $26.18 | +0.5% |
| January 2026 | $26.06 | +1.0% |
| December 2025 | $25.81 | +0.9% |
| November 2025 | $25.59 | +0.1% |
| October 2025 | $25.57 | +1.3% |
About the GAEM data
Daily bars. 533 sessions from Aug 13, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FXU First Trust Utilities AlphaDEX Fund
- FXY Invesco CurrencyShares Japanese Yen Trust
- FXZ First Trust Materials AlphaDEX Fund
- GABF Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF
- GAIQ Guinness Atkinson Global Innovators Fund: ETF Class Shares
- GAL State Street Global Allocation ETF
- GALX VistaShares Space Supercycle ETF
- GAMR Amplify Video Game Leaders ETF
Common questions
GAEM share price history
