Amplify Video Game Tech ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
66.52
+0.63 (0.95%)
At close: Jan 21, 2025, 12:28 PM
66.53
+0.01 (0.02%)
After-hours: Jan 21, 2025, 3:07 PM EST
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 66.35 | 66.52 | 66.35 | 66.49 | 66.49 | 0.91% | 1,091 |
| Jan 17, 2025 | 65.91 | 65.91 | 65.66 | 65.89 | 65.89 | 0.55% | 749 |
| Jan 16, 2025 | 65.99 | 65.99 | 65.53 | 65.53 | 65.53 | -0.03% | 1,202 |
| Jan 15, 2025 | 64.73 | 65.67 | 64.73 | 65.55 | 65.55 | 1.65% | 1,335 |
| Jan 14, 2025 | 64.40 | 64.70 | 64.40 | 64.48 | 64.48 | 0.13% | 2,274 |
| Jan 13, 2025 | 63.68 | 64.40 | 63.68 | 64.40 | 64.40 | -0.07% | 997 |
| Jan 10, 2025 | 64.18 | 64.44 | 64.18 | 64.44 | 64.44 | -1.37% | 1,019 |
| Jan 8, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -1.01% | 330 |
| Jan 7, 2025 | 66.87 | 66.87 | 66.00 | 66.00 | 66.00 | -1.71% | 753 |
| Jan 6, 2025 | 67.01 | 67.17 | 66.89 | 67.15 | 67.15 | 1.11% | 1,550 |
| Jan 3, 2025 | 65.86 | 66.47 | 65.86 | 66.42 | 66.42 | 1.39% | 1,441 |
| Jan 2, 2025 | 65.84 | 65.84 | 65.24 | 65.51 | 65.51 | 0.10% | 1,052 |
| Dec 31, 2024 | 66.12 | 66.12 | 65.40 | 65.44 | 65.44 | -0.60% | 1,185 |
| Dec 30, 2024 | 65.39 | 65.84 | 65.13 | 65.84 | 65.84 | -1.19% | 1,976 |
| Dec 27, 2024 | 66.13 | 66.74 | 66.13 | 66.63 | 66.25 | -0.66% | 783 |
| Dec 26, 2024 | 66.92 | 67.07 | 66.92 | 67.07 | 66.69 | 0.17% | 324 |
| Dec 24, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.58 | 0.21% | 98 |
| Dec 23, 2024 | 65.57 | 66.83 | 65.57 | 66.83 | 66.44 | 0.02% | 1,030 |
| Dec 20, 2024 | 66.37 | 67.44 | 66.35 | 66.81 | 66.43 | 0.31% | 7,216 |
| Dec 19, 2024 | 66.76 | 66.76 | 66.60 | 66.60 | 66.22 | -0.01% | 412 |
| Dec 18, 2024 | 68.82 | 69.00 | 66.61 | 66.61 | 66.22 | -3.53% | 881 |
| Dec 17, 2024 | 66.73 | 69.10 | 66.73 | 69.04 | 68.65 | 0.10% | 922 |
| Dec 16, 2024 | 68.04 | 68.97 | 68.04 | 68.97 | 68.58 | 0.77% | 919 |
| Dec 13, 2024 | 68.54 | 68.59 | 68.43 | 68.45 | 68.05 | -1.06% | 876 |
| Dec 12, 2024 | 69.56 | 69.71 | 69.18 | 69.18 | 68.78 | -1.35% | 987 |
| Dec 11, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.72 | 2.21% | 267 |
| Dec 10, 2024 | 69.16 | 69.16 | 67.95 | 68.61 | 68.22 | -0.72% | 2,532 |
| Dec 9, 2024 | 69.31 | 70.29 | 68.29 | 69.11 | 68.71 | -0.40% | 1,245 |
| Dec 6, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 68.99 | 0.70% | 403 |
| Dec 5, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.51 | -0.28% | 260 |
| Dec 4, 2024 | 69.26 | 69.70 | 67.98 | 69.10 | 68.70 | 2.10% | 1,946 |
| Dec 3, 2024 | 67.99 | 68.72 | 66.31 | 67.67 | 67.29 | -0.30% | 2,144 |
| Dec 2, 2024 | 68.42 | 68.42 | 67.82 | 67.88 | 67.49 | - | 624 |
| Nov 29, 2024 | 66.84 | 67.91 | 66.84 | 67.87 | 67.49 | 1.44% | 597 |
| Nov 27, 2024 | 67.00 | 67.00 | 66.91 | 66.91 | 66.52 | 0.96% | 461 |
| Nov 26, 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 65.89 | -1.50% | 347 |
| Nov 25, 2024 | 66.95 | 67.28 | 66.29 | 67.28 | 66.89 | 2.00% | 1,771 |
| Nov 22, 2024 | 64.71 | 66.25 | 64.26 | 65.96 | 65.58 | 1.32% | 2,428 |
| Nov 21, 2024 | 65.71 | 65.71 | 65.11 | 65.11 | 64.73 | 0.21% | 19,070 |
| Nov 20, 2024 | 64.62 | 66.02 | 64.50 | 64.97 | 64.59 | 0.85% | 2,305 |
| Nov 19, 2024 | 63.44 | 64.42 | 63.44 | 64.42 | 64.05 | 1.41% | 1,424 |
| Nov 18, 2024 | 63.98 | 64.41 | 63.52 | 63.52 | 63.16 | 0.35% | 1,040 |
| Nov 15, 2024 | 63.28 | 63.30 | 63.24 | 63.30 | 62.94 | -1.23% | 682 |
| Nov 14, 2024 | 65.06 | 65.06 | 64.09 | 64.09 | 63.72 | 0.15% | 447 |
| Nov 13, 2024 | 64.07 | 64.38 | 63.99 | 63.99 | 63.62 | -0.71% | 818 |
| Nov 12, 2024 | 65.68 | 65.68 | 64.45 | 64.45 | 64.08 | -1.89% | 959 |
| Nov 11, 2024 | 64.49 | 65.69 | 64.49 | 65.69 | 65.31 | -0.32% | 1,579 |
| Nov 8, 2024 | 65.86 | 66.70 | 64.86 | 65.90 | 65.52 | -3.34% | 2,505 |
| Nov 7, 2024 | 65.48 | 68.18 | 65.47 | 68.18 | 67.78 | 4.35% | 3,107 |
| Nov 6, 2024 | 64.97 | 66.26 | 64.97 | 65.33 | 64.96 | -0.22% | 1,897 |
| Nov 5, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.10 | 0.58% | 342 |
| Nov 4, 2024 | 65.24 | 66.04 | 64.29 | 65.10 | 64.72 | 0.66% | 1,249 |
| Nov 1, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.30 | 0.53% | 91 |
| Oct 31, 2024 | 65.44 | 65.44 | 64.33 | 64.33 | 63.96 | -0.71% | 502 |
| Oct 30, 2024 | 64.00 | 65.81 | 64.00 | 64.79 | 64.42 | -1.58% | 1,045 |
| Oct 29, 2024 | 65.19 | 65.83 | 65.19 | 65.83 | 65.45 | 1.97% | 683 |
| Oct 28, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.19 | 1.71% | 503 |
| Oct 25, 2024 | 64.70 | 64.70 | 63.48 | 63.48 | 63.11 | 0.55% | 658 |
| Oct 24, 2024 | 63.24 | 63.24 | 63.13 | 63.13 | 62.77 | 0.67% | 374 |
| Oct 23, 2024 | 62.85 | 62.85 | 62.60 | 62.71 | 62.35 | -1.77% | 795 |
| Oct 22, 2024 | 64.08 | 64.08 | 63.46 | 63.84 | 63.47 | -0.10% | 657 |
| Oct 21, 2024 | 64.75 | 64.75 | 63.90 | 63.90 | 63.53 | -0.04% | 557 |
| Oct 18, 2024 | 64.27 | 64.27 | 63.93 | 63.93 | 63.56 | 0.40% | 441 |
| Oct 17, 2024 | 63.59 | 63.67 | 63.59 | 63.67 | 63.31 | -0.49% | 595 |
| Oct 16, 2024 | 64.48 | 64.48 | 63.99 | 63.99 | 63.62 | 0.32% | 489 |
| Oct 15, 2024 | 64.67 | 64.67 | 63.78 | 63.78 | 63.42 | -1.35% | 724 |
| Oct 14, 2024 | 64.98 | 64.98 | 63.68 | 64.66 | 64.29 | -0.17% | 1,217 |
| Oct 11, 2024 | 65.18 | 65.87 | 64.76 | 64.77 | 64.39 | 0.39% | 4,072 |
| Oct 10, 2024 | 65.25 | 65.25 | 64.52 | 64.52 | 64.15 | -1.31% | 860 |
| Oct 9, 2024 | 63.90 | 65.37 | 63.90 | 65.37 | 65.00 | -0.27% | 887 |
| Oct 8, 2024 | 66.31 | 66.41 | 65.55 | 65.55 | 65.17 | -1.42% | 640 |
| Oct 7, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.11 | -0.37% | 488 |
| Oct 4, 2024 | 66.45 | 66.74 | 66.45 | 66.74 | 66.36 | 2.79% | 386 |
| Oct 3, 2024 | 64.79 | 65.77 | 64.79 | 64.93 | 64.56 | -2.18% | 996 |
| Oct 2, 2024 | 67.02 | 67.14 | 66.37 | 66.37 | 65.99 | 1.44% | 696 |
| Oct 1, 2024 | 66.60 | 66.60 | 64.76 | 65.43 | 65.06 | -0.49% | 1,381 |
| Sep 30, 2024 | 66.93 | 67.00 | 65.38 | 65.75 | 65.38 | 0.05% | 2,755 |
| Sep 27, 2024 | 66.99 | 66.99 | 65.09 | 65.72 | 65.35 | -0.34% | 827 |
| Sep 26, 2024 | 66.55 | 66.55 | 65.95 | 65.95 | 65.55 | 1.67% | 1,068 |
| Sep 25, 2024 | 64.05 | 64.87 | 64.04 | 64.87 | 64.48 | 1.03% | 990 |
| Sep 24, 2024 | 64.26 | 64.26 | 64.10 | 64.21 | 63.82 | 0.61% | 738 |
| Sep 23, 2024 | 62.79 | 63.82 | 62.79 | 63.82 | 63.43 | 0.13% | 528 |
| Sep 20, 2024 | 63.30 | 63.73 | 63.30 | 63.73 | 63.35 | 0.43% | 1,174 |
| Sep 19, 2024 | 63.70 | 63.70 | 63.00 | 63.46 | 63.08 | 2.01% | 3,981 |
| Sep 18, 2024 | 61.63 | 63.00 | 61.63 | 62.21 | 61.84 | -0.43% | 450 |
| Sep 17, 2024 | 62.91 | 62.98 | 62.47 | 62.47 | 62.10 | 0.77% | 2,261 |
| Sep 16, 2024 | 61.68 | 62.00 | 60.68 | 62.00 | 61.62 | -0.20% | 691 |
| Sep 13, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.75 | 1.21% | 276 |
| Sep 12, 2024 | 61.75 | 61.77 | 61.38 | 61.38 | 61.01 | 1.21% | 1,610 |
| Sep 11, 2024 | 61.95 | 61.95 | 60.50 | 60.65 | 60.28 | -0.77% | 892 |
| Sep 10, 2024 | 60.92 | 61.24 | 60.92 | 61.12 | 60.75 | -0.18% | 715 |
| Sep 9, 2024 | 60.13 | 61.23 | 60.13 | 61.23 | 60.86 | 1.39% | 362 |
| Sep 6, 2024 | 60.70 | 60.70 | 59.43 | 60.39 | 60.02 | -1.96% | 1,716 |
| Sep 5, 2024 | 61.28 | 61.59 | 60.97 | 61.59 | 61.22 | 0.87% | 517 |
| Sep 4, 2024 | 60.42 | 61.31 | 60.42 | 61.06 | 60.70 | -0.33% | 929 |
| Sep 3, 2024 | 61.02 | 61.28 | 60.28 | 61.26 | 60.89 | -1.96% | 1,801 |
| Aug 30, 2024 | 61.40 | 62.49 | 61.38 | 62.49 | 62.11 | 0.14% | 593 |
| Aug 29, 2024 | 62.71 | 62.71 | 61.51 | 62.40 | 62.02 | 0.07% | 619 |
| Aug 28, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 61.98 | -0.70% | 144 |
| Aug 27, 2024 | 62.67 | 62.79 | 62.17 | 62.79 | 62.42 | 1.05% | 684 |