Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
84.75
+1.41 (1.70%)
Jul 15, 2025, 4:00 PM - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 84.64 | 84.76 | 84.64 | 84.76 | 84.76 | 1.70% | 508 |
| Jul 14, 2025 | 82.32 | 83.87 | 82.32 | 83.34 | 83.34 | 0.25% | 1,860 |
| Jul 11, 2025 | 83.32 | 83.32 | 83.13 | 83.13 | 83.13 | -0.14% | 407 |
| Jul 10, 2025 | 83.10 | 83.25 | 83.10 | 83.25 | 83.25 | -0.39% | 410 |
| Jul 9, 2025 | 83.75 | 83.84 | 83.37 | 83.57 | 83.57 | 0.57% | 1,581 |
| Jul 8, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.23% | 371 |
| Jul 7, 2025 | 82.28 | 82.91 | 82.28 | 82.91 | 82.91 | -0.21% | 1,222 |
| Jul 3, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 0.22% | 230 |
| Jul 2, 2025 | 81.84 | 82.90 | 81.84 | 82.90 | 82.90 | -0.45% | 1,079 |
| Jul 1, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -2.08% | 559 |
| Jun 30, 2025 | 85.52 | 85.52 | 84.47 | 85.04 | 85.04 | 0.60% | 6,087 |
| Jun 27, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.18% | 229 |
| Jun 26, 2025 | 83.56 | 84.38 | 82.80 | 84.38 | 84.38 | 0.86% | 7,299 |
| Jun 25, 2025 | 82.48 | 83.67 | 82.48 | 83.67 | 83.67 | 1.01% | 3,512 |
| Jun 24, 2025 | 80.70 | 82.83 | 80.70 | 82.83 | 82.83 | 2.78% | 3,705 |
| Jun 23, 2025 | 79.58 | 80.63 | 79.35 | 80.59 | 80.59 | 0.80% | 2,983 |
| Jun 20, 2025 | 80.66 | 80.66 | 79.95 | 79.95 | 79.95 | -1.54% | 840 |
| Jun 18, 2025 | 81.26 | 81.39 | 81.20 | 81.20 | 81.20 | 0.32% | 758 |
| Jun 17, 2025 | 80.90 | 81.30 | 80.83 | 80.94 | 80.94 | 0.06% | 2,284 |
| Jun 16, 2025 | 80.82 | 81.75 | 80.82 | 80.89 | 80.89 | 2.22% | 7,761 |
| Jun 13, 2025 | 79.31 | 79.31 | 79.13 | 79.13 | 79.13 | -1.23% | 672 |
| Jun 12, 2025 | 79.79 | 80.26 | 79.71 | 80.12 | 80.12 | 0.45% | 900 |
| Jun 11, 2025 | 79.69 | 79.76 | 79.59 | 79.76 | 79.76 | -0.58% | 563 |
| Jun 10, 2025 | 79.08 | 80.22 | 79.08 | 80.22 | 80.22 | 0.11% | 943 |
| Jun 9, 2025 | 79.94 | 80.43 | 79.94 | 80.13 | 80.13 | 0.24% | 2,495 |
| Jun 6, 2025 | 80.00 | 80.00 | 79.72 | 79.94 | 79.94 | 1.08% | 903 |
| Jun 5, 2025 | 78.89 | 79.35 | 78.89 | 79.09 | 79.09 | -1.01% | 1,126 |
| Jun 4, 2025 | 79.45 | 79.89 | 79.45 | 79.89 | 79.89 | 1.36% | 991 |
| Jun 3, 2025 | 78.08 | 78.82 | 78.08 | 78.82 | 78.82 | 0.57% | 357 |
| Jun 2, 2025 | 77.80 | 78.38 | 77.80 | 78.38 | 78.38 | 1.69% | 687 |
| May 30, 2025 | 76.12 | 77.08 | 76.12 | 77.08 | 77.08 | -0.40% | 381 |
| May 29, 2025 | 79.30 | 79.30 | 77.39 | 77.39 | 77.39 | 0.01% | 787 |
| May 28, 2025 | 77.58 | 77.58 | 77.38 | 77.38 | 77.38 | -0.37% | 473 |
| May 27, 2025 | 76.55 | 77.67 | 76.55 | 77.67 | 77.67 | 2.85% | 2,080 |
| May 23, 2025 | 75.06 | 75.52 | 75.06 | 75.52 | 75.52 | 0.51% | 1,384 |
| May 22, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.36% | 375 |
| May 21, 2025 | 75.21 | 75.41 | 75.21 | 75.41 | 75.41 | -1.33% | 591 |
| May 20, 2025 | 76.31 | 76.43 | 76.23 | 76.43 | 76.43 | 0.16% | 571 |
| May 19, 2025 | 75.99 | 76.36 | 75.99 | 76.31 | 76.31 | 0.28% | 4,587 |
| May 16, 2025 | 76.00 | 76.10 | 76.00 | 76.09 | 76.09 | -0.01% | 3,772 |
| May 15, 2025 | 75.50 | 76.47 | 75.50 | 76.10 | 76.10 | 0.54% | 4,926 |
| May 14, 2025 | 74.69 | 76.05 | 74.37 | 75.69 | 75.69 | 0.64% | 4,088 |
| May 13, 2025 | 72.83 | 75.20 | 72.83 | 75.20 | 75.20 | 2.92% | 4,270 |
| May 12, 2025 | 72.29 | 73.08 | 71.98 | 73.06 | 73.06 | 2.98% | 2,378 |
| May 9, 2025 | 71.32 | 71.33 | 70.91 | 70.95 | 70.95 | -0.71% | 1,944 |
| May 8, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.13% | 360 |
| May 7, 2025 | 71.50 | 71.55 | 71.50 | 71.55 | 71.55 | -0.36% | 1,657 |
| May 6, 2025 | 70.95 | 71.81 | 70.34 | 71.81 | 71.81 | 0.65% | 1,882 |
| May 5, 2025 | 70.84 | 72.08 | 70.84 | 71.35 | 71.35 | -0.41% | 965 |
| May 2, 2025 | 70.01 | 71.65 | 70.01 | 71.65 | 71.65 | 2.90% | 2,149 |