Pacific North of South EM Equity Active ETF (GEME) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Pacific North of South EM...

NASDAQ: GEME · Real-Time Price · USD
32.21
0.25 (0.79%)
At close: Oct 01, 2025, 3:31 PM

GEME Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 32.17 32.23 31.57 31.96 31.96 0.88% 4,192
Sep 29, 2025 31.54 31.96 31.45 31.68 31.68 1.15% 5,797
Sep 26, 2025 31.36 31.49 31.29 31.32 31.32 -0.57% 4,500
Sep 25, 2025 31.69 31.69 31.50 31.50 31.50 -0.25% 3,400
Sep 24, 2025 31.49 32.12 31.44 31.58 31.58 0.10% 5,411
Sep 23, 2025 31.97 31.97 31.42 31.55 31.55 0.10% 15,896
Sep 22, 2025 30.97 31.66 30.97 31.52 31.52 0.45% 56,642
Sep 19, 2025 31.54 31.74 31.15 31.38 31.38 -0.51% 234,600
Sep 18, 2025 31.34 31.66 31.34 31.54 31.54 0.03% 17,075
Sep 17, 2025 31.64 31.84 31.48 31.53 31.53 0.16% 14,972
Sep 16, 2025 31.12 31.78 31.12 31.48 31.48 1.48% 23,900
Sep 15, 2025 31.19 31.54 30.94 31.02 31.02 0.45% 4,557
Sep 12, 2025 30.88 30.93 30.88 30.88 30.88 0.26% 6,406
Sep 11, 2025 30.86 30.87 30.80 30.80 30.80 1.72% 33,300
Sep 10, 2025 30.33 30.79 30.28 30.28 30.28 0.63% 2,334
Sep 9, 2025 30.12 30.12 30.09 30.09 30.09 0.80% 775
Sep 8, 2025 29.85 29.85 29.85 29.85 29.85 0.98% 100
Sep 5, 2025 29.68 30.18 29.45 29.56 29.56 1.34% 2,832
Sep 4, 2025 29.07 29.62 28.86 29.17 29.17 -0.14% 3,547
Sep 3, 2025 29.87 29.87 29.21 29.21 29.21 -0.07% 1,800
Page 1 of 9