Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
71.65
0.00 (0.00%)
May 5, 2025, 4:00 PM EDT - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 2.41% | 264 |
| Apr 30, 2025 | 66.62 | 68.00 | 66.62 | 67.99 | 67.99 | -0.37% | 1,262 |
| Apr 29, 2025 | 68.00 | 68.24 | 67.79 | 68.24 | 68.24 | 0.51% | 1,112 |
| Apr 28, 2025 | 67.50 | 67.90 | 67.50 | 67.90 | 67.90 | 0.52% | 809 |
| Apr 25, 2025 | 66.05 | 67.55 | 66.05 | 67.55 | 67.55 | 1.58% | 1,256 |
| Apr 24, 2025 | 64.47 | 66.50 | 64.47 | 66.50 | 66.50 | 2.59% | 1,356 |
| Apr 23, 2025 | 64.88 | 65.85 | 64.80 | 64.82 | 64.82 | 2.31% | 1,800 |
| Apr 22, 2025 | 63.19 | 63.35 | 63.05 | 63.35 | 63.35 | 2.18% | 632 |
| Apr 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.75% | 427 |
| Apr 17, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.53% | 172 |
| Apr 16, 2025 | 63.25 | 63.25 | 62.77 | 62.77 | 62.77 | -2.96% | 313 |
| Apr 15, 2025 | 64.79 | 64.79 | 64.69 | 64.69 | 64.69 | 0.25% | 536 |
| Apr 14, 2025 | 65.11 | 65.11 | 64.52 | 64.52 | 64.52 | 0.99% | 592 |
| Apr 11, 2025 | 63.51 | 63.89 | 63.51 | 63.89 | 63.89 | 1.69% | 637 |
| Apr 10, 2025 | 63.95 | 63.95 | 62.83 | 62.83 | 62.83 | -3.55% | 573 |
| Apr 9, 2025 | 58.26 | 65.33 | 58.26 | 65.14 | 65.14 | 12.28% | 3,819 |
| Apr 8, 2025 | 60.62 | 60.62 | 58.01 | 58.01 | 58.01 | -1.84% | 904 |
| Apr 7, 2025 | 56.93 | 59.10 | 56.93 | 59.10 | 59.10 | -0.78% | 1,116 |
| Apr 4, 2025 | 60.39 | 60.39 | 59.33 | 59.57 | 59.57 | -7.13% | 1,596 |
| Apr 3, 2025 | 64.71 | 64.94 | 64.14 | 64.14 | 64.14 | -5.40% | 717 |
| Apr 2, 2025 | 66.43 | 68.04 | 66.43 | 67.80 | 67.80 | 0.59% | 1,573 |
| Apr 1, 2025 | 66.32 | 67.40 | 66.32 | 67.40 | 67.40 | 1.73% | 400 |
| Mar 31, 2025 | 65.55 | 66.25 | 65.54 | 66.25 | 66.25 | -1.06% | 609 |
| Mar 28, 2025 | 67.76 | 67.76 | 66.64 | 66.96 | 66.96 | -2.11% | 732 |
| Mar 27, 2025 | 68.63 | 68.69 | 68.40 | 68.40 | 68.40 | -1.56% | 643 |
| Mar 26, 2025 | 71.00 | 71.00 | 69.49 | 69.49 | 69.49 | -2.50% | 906 |
| Mar 25, 2025 | 70.50 | 71.28 | 70.50 | 71.28 | 71.28 | 1.19% | 742 |
| Mar 24, 2025 | 69.81 | 70.47 | 69.81 | 70.44 | 70.44 | 2.66% | 1,519 |
| Mar 21, 2025 | 68.28 | 69.00 | 68.06 | 68.62 | 68.62 | 0.21% | 6,127 |
| Mar 20, 2025 | 68.06 | 68.89 | 68.06 | 68.47 | 68.47 | -0.69% | 2,487 |
| Mar 19, 2025 | 68.43 | 69.11 | 68.43 | 68.94 | 68.94 | 1.75% | 1,900 |
| Mar 18, 2025 | 68.62 | 68.62 | 67.55 | 67.76 | 67.76 | -2.11% | 1,596 |
| Mar 17, 2025 | 68.50 | 69.22 | 68.50 | 69.22 | 69.22 | 1.25% | 1,243 |
| Mar 14, 2025 | 67.57 | 68.42 | 67.57 | 68.37 | 68.37 | 2.38% | 2,267 |
| Mar 13, 2025 | 67.53 | 67.53 | 66.78 | 66.78 | 66.78 | -1.37% | 1,115 |
| Mar 12, 2025 | 67.59 | 67.70 | 66.47 | 67.70 | 67.70 | 1.53% | 975 |
| Mar 11, 2025 | 65.98 | 66.69 | 65.53 | 66.69 | 66.69 | 1.70% | 940 |
| Mar 10, 2025 | 66.40 | 66.56 | 65.57 | 65.57 | 65.57 | -4.50% | 1,196 |
| Mar 7, 2025 | 67.92 | 68.69 | 67.19 | 68.66 | 68.66 | -0.94% | 1,075 |
| Mar 6, 2025 | 71.14 | 71.14 | 69.08 | 69.31 | 69.31 | -2.33% | 953 |
| Mar 5, 2025 | 69.67 | 70.97 | 69.67 | 70.97 | 70.97 | 2.39% | 1,165 |
| Mar 4, 2025 | 68.58 | 70.31 | 68.38 | 69.31 | 69.31 | 0.90% | 1,690 |
| Mar 3, 2025 | 70.67 | 70.67 | 68.69 | 68.69 | 68.69 | -1.30% | 1,232 |
| Feb 28, 2025 | 69.82 | 70.09 | 69.60 | 69.60 | 69.60 | -0.54% | 760 |
| Feb 27, 2025 | 71.74 | 71.74 | 69.97 | 69.97 | 69.97 | -1.83% | 2,690 |
| Feb 26, 2025 | 71.35 | 71.35 | 71.27 | 71.27 | 71.27 | 0.33% | 400 |
| Feb 25, 2025 | 70.71 | 71.71 | 70.71 | 71.04 | 71.04 | -1.58% | 3,472 |
| Feb 24, 2025 | 72.71 | 72.85 | 71.80 | 72.18 | 72.18 | -1.89% | 10,191 |