NYSE Arca · GMF · ETF
State Street SPDR S&P Emerging Asia Pacific ETF (GMF) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Emerging Asia Pacific ETF from Mar 23, 2007 to Nov 11, 2026: 4,923 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.
GMF adjusted close, 2007 to 2026
- $160.71
- All time high, 2026
- $161.39
- 52 week high, $131.35 low
- 4,923
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GMF key facts
- State Street SPDR S&P Emerging Asia Pacific ETF (GMF) closed at $149.55 on Nov 11, 2026 on NYSE Arca.
- GMF's all time high close is $160.71, set on Jun 22, 2026; its all time low close is $21.90 on Nov 20, 2008.
- GMF's 52 week range is $131.35 to $161.39.
- GMF returned +6.9% over the year to Nov 11, 2026 and +29.6% over five years.
- Over ten years GMF returned +139%, +9.1% a year compounded.
- GMF's deepest drawdown was -67.2% from Oct 31, 2007 to Nov 20, 2008.
- DataCedar holds 4,923 daily sessions of GMF history from Mar 23, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GMF price chart, 2007 to 2026
GMF returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -4.4% |
| 6 months | -3.2% |
| Year to date | +8.0% |
| 1 year | +6.9% |
| 3 years | +62.6% |
| 5 years | +29.6% |
| 10 years | +139.3% |
| Since Mar 23, 2007 | +271.6% |
| Compound annual growth, 19.6 years | +6.9% |
GMF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $160.71 on Jun 22, 2026
- All time low close
- $21.90 on Nov 20, 2008
- 52 week high
- $161.39 on Jun 22, 2026
- 52 week low
- $131.35 on Mar 30, 2026
- Deepest drawdown
- -67.2% from Oct 31, 2007 to Nov 20, 2008, recovered Jul 23, 2014
- Best single session
- +15.7% on Oct 13, 2008
- Worst single session
- -10.7% on Oct 15, 2008
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2007
- 3.7×
- Best calendar year
- 2009, +70%
- Worst calendar year
- 2008, -49%
GMF 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. 2007 starts on Mar 23, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $141.45 | $161.39 | $131.35 | $149.55 | +8.2% | 2M | 217 |
| 2025 | $113.18 | $142.47 | $98.14 | $138.20 | +22.0% | 2.7M | 250 |
| 2024 | $96.10 | $126.16 | $91.42 | $113.29 | +16.5% | 3.8M | 252 |
| 2023 | $91.13 | $100.59 | $88.23 | $97.21 | +8.2% | 3.1M | 250 |
| 2022 | $111.56 | $114.97 | $76.39 | $89.84 | -19.0% | 4.9M | 251 |
| 2021 | $114.74 | $130.39 | $106.16 | $110.90 | -1.9% | 6.4M | 251 |
| 2020 | $91.71 | $113.71 | $65.63 | $113.09 | +25.0% | 7.9M | 253 |
| 2019 | $74.45 | $91.08 | $73.41 | $90.51 | +19.9% | 6.5M | 252 |
| 2018 | $89.39 | $97.68 | $71.02 | $75.47 | -14.2% | 6.1M | 251 |
| 2017 | $62.47 | $88.66 | $62.39 | $88.01 | +41.7% | 5.2M | 251 |
| 2016 | $57.80 | $68.43 | $51.13 | $62.11 | +4.6% | 8.4M | 249 |
| 2015 | $65.32 | $74.80 | $50.30 | $59.35 | -8.5% | 27.7M | 252 |
| 2014 | $58.31 | $69.69 | $54.07 | $64.86 | +9.8% | 15.6M | 250 |
| 2013 | $58.73 | $60.52 | $51.04 | $59.06 | +1.9% | 12.4M | 250 |
| 2012 | $49.27 | $57.95 | $47.07 | $57.95 | +19.6% | 13.2M | 250 |
| 2011 | $60.79 | $62.89 | $43.90 | $48.43 | -19.1% | 21.1M | 252 |
| 2010 | $50.74 | $61.16 | $19.45 | $59.85 | +19.5% | 26.2M | 251 |
| 2009 | $30.10 | $50.81 | $23.86 | $50.07 | +70.4% | 17.8M | 250 |
| 2008 | $57.62 | $58.66 | $21.90 | $29.38 | -48.9% | 8.8M | 250 |
| 2007 | $40.14 | $68.15 | $39.48 | $57.52 | n/a | 3.4M | 191 |
GMF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $149.55 | +2.4% |
| October 2026 | $146.07 | -6.5% |
| September 2026 | $156.16 | -0.4% |
| August 2026 | $156.71 | +3.2% |
| July 2026 | $151.89 | -3.2% |
| June 2026 | $156.97 | +1.5% |
| May 2026 | $154.70 | +3.3% |
| April 2026 | $149.80 | +10.5% |
| March 2026 | $135.58 | -8.4% |
| February 2026 | $148.07 | +3.5% |
| January 2026 | $143.02 | +3.5% |
| December 2025 | $138.20 | +0.3% |
About the GMF data
Daily bars. 4,923 sessions from Mar 23, 2007 to Nov 11, 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 Oct 23, 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 Mar 23, 2007, 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/nyse-arca%3AGMF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- GLRY Inspire Growth ETF
- GLTR abrdn Precious Metals Basket ETF Trust
- GMAC Simplify Brookwood Global Macro ETF
- GMEY YieldMax GME Option Income Strategy ETF
- GMIE GMO International Equity Fund, ETF Class
- GMMA GammaRoad Market Navigation ETF
- GMNY Goldman Sachs Dynamic New York Municipal Income ETF
- GMOC GMO Ultra-Short Income ETF
Common questions
GMF share price history
