GEME ETF Historical Prices: Pacific North of South EM Equity Active ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

GEME Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GEME Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

GEME historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	37.76	38.08	37.76	38.08	38.08	9.82K
Oct 22, 2026	38.05	38.13	37.71	37.79	37.79	155.14K
Oct 21, 2026	39.07	39.87	38.69	38.85	38.85	10.64K
Oct 20, 2026	38.69	39.35	38.69	38.90	38.89	20.28K
Oct 19, 2026	39.13	39.23	38.92	38.92	38.92	16.90K
Oct 16, 2026	39.04	39.21	38.67	38.73	38.73	21.03K
Oct 15, 2026	38.84	39.50	38.78	39.28	39.28	45.09K
Oct 14, 2026	39.57	39.62	39.24	39.34	39.34	8.10K
Oct 13, 2026	40.30	41.19	39.71	40.01	40.01	31.96K
Oct 12, 2026	40.48	40.71	40.33	40.45	40.45	3.48K
Oct 9, 2026	40.84	40.85	40.69	40.78	40.78	17.02K
Oct 8, 2026	40.75	40.75	40.26	40.43	40.43	28.02K
Oct 7, 2026	41.23	41.76	40.96	41.32	41.32	15.74K
Oct 6, 2026	41.95	41.99	41.69	41.74	41.74	12.84K
Oct 5, 2026	41.85	42.13	41.80	41.98	41.98	4.61K
Oct 2, 2026	41.58	41.67	41.48	41.60	41.60	13.79K
Oct 1, 2026	41.12	41.29	40.78	41.24	41.24	31.22K
Sep 30, 2026	41.16	41.27	41.16	41.18	41.18	7.73K
Sep 29, 2026	41.50	41.64	41.35	41.59	41.59	14.78K
Sep 28, 2026	41.60	41.73	41.25	41.51	41.51	18.97K
Sep 25, 2026	41.95	42.12	41.80	42.02	42.02	6.47K
Sep 24, 2026	41.91	41.91	41.56	41.73	41.73	14.53K
Sep 23, 2026	42.50	42.63	41.80	41.88	41.88	33.22K
Sep 22, 2026	42.49	42.75	42.40	42.61	42.61	14.33K
Sep 21, 2026	42.12	42.32	41.88	42.25	42.25	12.13K
Sep 18, 2026	41.04	41.53	41.03	41.24	41.24	13.61K
Sep 17, 2026	41.13	41.34	41.08	41.26	41.26	43.98K
Sep 16, 2026	41.18	41.18	40.40	40.59	40.59	29.65K
Sep 15, 2026	41.06	41.10	40.69	40.87	40.87	158.11K
Sep 14, 2026	41.14	41.42	40.95	41.10	41.10	41.06K
Sep 11, 2026	42.26	42.26	41.94	42.06	42.06	45.19K
Sep 10, 2026	42.03	42.03	41.69	41.82	41.82	59.83K
Sep 9, 2026	42.66	42.73	42.35	42.50	42.50	17.53K
Sep 8, 2026	42.86	42.94	42.76	42.78	42.78	20.60K
Sep 4, 2026	42.38	42.87	42.34	42.76	42.76	35.73K
Sep 3, 2026	41.91	42.21	41.71	42.06	42.06	40.29K
Sep 2, 2026	41.74	42.60	41.64	41.84	41.84	57.68K
Sep 1, 2026	42.14	42.24	41.80	41.81	41.81	20.31K
Aug 31, 2026	42.22	42.32	41.74	42.09	42.09	33.55K
Aug 28, 2026	42.30	42.55	41.97	42.05	42.05	17.32K
Aug 27, 2026	42.34	42.45	42.13	42.30	42.30	43.26K
Aug 26, 2026	42.47	42.69	42.47	42.52	42.52	101.80K
Aug 25, 2026	42.21	42.61	42.21	42.59	42.59	37.57K
Aug 24, 2026	42.05	42.22	41.67	41.94	41.94	37.04K
Aug 21, 2026	42.78	42.82	42.49	42.55	42.55	44.68K
Aug 20, 2026	41.91	42.31	41.91	42.21	42.21	53.33K
Aug 19, 2026	42.30	42.30	41.96	42.07	42.07	62.89K
Aug 18, 2026	42.25	42.58	41.73	41.83	41.82	44.03K
Aug 17, 2026	42.96	43.23	42.83	42.84	42.84	54.48K
Aug 14, 2026	42.74	43.02	42.59	42.63	42.63	122.88K

Show:

of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Pacific North of South EM Equity Active ETF Historical Prices

What is OHLC data for GEME?

OHLC stands for Open, High, Low, Close - the four key price points for GEME during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GEME?

The adjusted close price for GEME is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GEME price history go?

GEME historical price data is available from the ETF's inception on Jan 22, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GEME data?

GEME historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GEME?

Trading volume for GEME indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

GEME Historical Price Chart: Trends & Patterns

GEME Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Pacific North of South EM Equity Active ETF Historical Prices