Amplify Video Game Tech ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
66.25
+1.15 (1.76%)
At close: Nov 22, 2024, 12:50 PM
65.96
-0.29 (-0.44%)
After-hours: Nov 22, 2024, 8:00 PM EST
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 64.71 | 66.25 | 64.26 | 65.96 | 65.96 | 1.32% | 2,428 |
| Nov 21, 2024 | 65.71 | 65.71 | 65.11 | 65.11 | 65.11 | 0.21% | 19,070 |
| Nov 20, 2024 | 64.62 | 66.02 | 64.50 | 64.97 | 64.97 | 0.85% | 2,305 |
| Nov 19, 2024 | 63.44 | 64.42 | 63.44 | 64.42 | 64.42 | 1.41% | 1,424 |
| Nov 18, 2024 | 63.98 | 64.41 | 63.52 | 63.52 | 63.52 | 0.35% | 1,040 |
| Nov 15, 2024 | 63.28 | 63.30 | 63.24 | 63.30 | 63.30 | -1.23% | 682 |
| Nov 14, 2024 | 65.06 | 65.06 | 64.09 | 64.09 | 64.09 | 0.15% | 447 |
| Nov 13, 2024 | 64.07 | 64.38 | 63.99 | 63.99 | 63.99 | -0.71% | 818 |
| Nov 12, 2024 | 65.68 | 65.68 | 64.45 | 64.45 | 64.45 | -1.89% | 959 |
| Nov 11, 2024 | 64.49 | 65.69 | 64.49 | 65.69 | 65.69 | -0.32% | 1,579 |
| Nov 8, 2024 | 65.86 | 66.70 | 64.86 | 65.90 | 65.90 | -3.34% | 2,505 |
| Nov 7, 2024 | 65.48 | 68.18 | 65.47 | 68.18 | 68.18 | 4.35% | 3,107 |
| Nov 6, 2024 | 64.97 | 66.26 | 64.97 | 65.33 | 65.33 | -0.22% | 1,897 |
| Nov 5, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.58% | 342 |
| Nov 4, 2024 | 65.24 | 66.04 | 64.29 | 65.10 | 65.10 | 0.66% | 1,249 |
| Nov 1, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 0.53% | 91 |
| Oct 31, 2024 | 65.44 | 65.44 | 64.33 | 64.33 | 64.33 | -0.71% | 502 |
| Oct 30, 2024 | 64.00 | 65.81 | 64.00 | 64.79 | 64.79 | -1.58% | 1,045 |
| Oct 29, 2024 | 65.19 | 65.83 | 65.19 | 65.83 | 65.83 | 1.97% | 683 |
| Oct 28, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 1.71% | 503 |
| Oct 25, 2024 | 64.70 | 64.70 | 63.48 | 63.48 | 63.48 | 0.55% | 658 |
| Oct 24, 2024 | 63.24 | 63.24 | 63.13 | 63.13 | 63.13 | 0.67% | 374 |
| Oct 23, 2024 | 62.85 | 62.85 | 62.60 | 62.71 | 62.71 | -1.77% | 795 |
| Oct 22, 2024 | 64.08 | 64.08 | 63.46 | 63.84 | 63.84 | -0.10% | 657 |
| Oct 21, 2024 | 64.75 | 64.75 | 63.90 | 63.90 | 63.90 | -0.04% | 557 |
| Oct 18, 2024 | 64.27 | 64.27 | 63.93 | 63.93 | 63.93 | 0.40% | 441 |
| Oct 17, 2024 | 63.59 | 63.67 | 63.59 | 63.67 | 63.67 | -0.49% | 595 |
| Oct 16, 2024 | 64.48 | 64.48 | 63.99 | 63.99 | 63.99 | 0.32% | 489 |
| Oct 15, 2024 | 64.67 | 64.67 | 63.78 | 63.78 | 63.78 | -1.35% | 724 |
| Oct 14, 2024 | 64.98 | 64.98 | 63.68 | 64.66 | 64.66 | -0.17% | 1,217 |
| Oct 11, 2024 | 65.18 | 65.87 | 64.76 | 64.77 | 64.77 | 0.39% | 4,072 |
| Oct 10, 2024 | 65.25 | 65.25 | 64.52 | 64.52 | 64.52 | -1.31% | 860 |
| Oct 9, 2024 | 63.90 | 65.37 | 63.90 | 65.37 | 65.37 | -0.27% | 887 |
| Oct 8, 2024 | 66.31 | 66.41 | 65.55 | 65.55 | 65.55 | -1.42% | 640 |
| Oct 7, 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -0.37% | 488 |
| Oct 4, 2024 | 66.45 | 66.74 | 66.45 | 66.74 | 66.74 | 2.79% | 386 |
| Oct 3, 2024 | 64.79 | 65.77 | 64.79 | 64.93 | 64.93 | -2.18% | 996 |
| Oct 2, 2024 | 67.02 | 67.14 | 66.37 | 66.37 | 66.37 | 1.44% | 696 |
| Oct 1, 2024 | 66.60 | 66.60 | 64.76 | 65.43 | 65.43 | -0.49% | 1,381 |
| Sep 30, 2024 | 66.93 | 67.00 | 65.38 | 65.75 | 65.75 | 0.05% | 2,755 |
| Sep 27, 2024 | 66.99 | 66.99 | 65.09 | 65.72 | 65.72 | -0.34% | 827 |
| Sep 26, 2024 | 66.55 | 66.55 | 65.95 | 65.95 | 65.93 | 1.67% | 1,068 |
| Sep 25, 2024 | 64.05 | 64.87 | 64.04 | 64.87 | 64.85 | 1.03% | 990 |
| Sep 24, 2024 | 64.26 | 64.26 | 64.10 | 64.21 | 64.19 | 0.61% | 738 |
| Sep 23, 2024 | 62.79 | 63.82 | 62.79 | 63.82 | 63.80 | 0.13% | 528 |
| Sep 20, 2024 | 63.30 | 63.73 | 63.30 | 63.73 | 63.71 | 0.43% | 1,174 |
| Sep 19, 2024 | 63.70 | 63.70 | 63.00 | 63.46 | 63.44 | 2.01% | 3,981 |
| Sep 18, 2024 | 61.63 | 63.00 | 61.63 | 62.21 | 62.19 | -0.43% | 450 |
| Sep 17, 2024 | 62.91 | 62.98 | 62.47 | 62.47 | 62.46 | 0.77% | 2,261 |
| Sep 16, 2024 | 61.68 | 62.00 | 60.68 | 62.00 | 61.98 | -0.20% | 691 |
| Sep 13, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.11 | 1.21% | 276 |
| Sep 12, 2024 | 61.75 | 61.77 | 61.38 | 61.38 | 61.37 | 1.21% | 1,610 |
| Sep 11, 2024 | 61.95 | 61.95 | 60.50 | 60.65 | 60.63 | -0.77% | 892 |
| Sep 10, 2024 | 60.92 | 61.24 | 60.92 | 61.12 | 61.10 | -0.18% | 715 |
| Sep 9, 2024 | 60.13 | 61.23 | 60.13 | 61.23 | 61.21 | 1.39% | 362 |
| Sep 6, 2024 | 60.70 | 60.70 | 59.43 | 60.39 | 60.37 | -1.96% | 1,716 |
| Sep 5, 2024 | 61.28 | 61.59 | 60.97 | 61.59 | 61.58 | 0.87% | 517 |
| Sep 4, 2024 | 60.42 | 61.31 | 60.42 | 61.06 | 61.05 | -0.33% | 929 |
| Sep 3, 2024 | 61.02 | 61.28 | 60.28 | 61.26 | 61.25 | -1.96% | 1,801 |
| Aug 30, 2024 | 61.40 | 62.49 | 61.38 | 62.49 | 62.47 | 0.14% | 593 |
| Aug 29, 2024 | 62.71 | 62.71 | 61.51 | 62.40 | 62.38 | 0.07% | 619 |
| Aug 28, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.34 | -0.70% | 144 |
| Aug 27, 2024 | 62.67 | 62.79 | 62.17 | 62.79 | 62.78 | 1.05% | 684 |
| Aug 26, 2024 | 62.35 | 62.35 | 62.14 | 62.14 | 62.13 | -2.16% | 769 |
| Aug 23, 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.50 | 0.63% | 120 |
| Aug 22, 2024 | 63.41 | 63.41 | 62.41 | 63.12 | 63.10 | 1.26% | 613 |
| Aug 21, 2024 | 62.78 | 63.00 | 61.87 | 62.33 | 62.32 | 0.88% | 1,566 |
| Aug 20, 2024 | 61.52 | 61.79 | 61.51 | 61.79 | 61.77 | -0.21% | 1,037 |
| Aug 19, 2024 | 61.70 | 62.24 | 60.33 | 61.92 | 61.90 | 1.45% | 2,622 |
| Aug 16, 2024 | 60.73 | 61.03 | 60.73 | 61.03 | 61.02 | 0.06% | 1,492 |
| Aug 15, 2024 | 60.77 | 61.00 | 59.79 | 61.00 | 60.98 | 0.31% | 1,433 |
| Aug 14, 2024 | 59.88 | 60.96 | 59.84 | 60.81 | 60.79 | -0.10% | 1,918 |
| Aug 13, 2024 | 60.14 | 60.93 | 59.85 | 60.87 | 60.85 | 3.06% | 2,345 |
| Aug 12, 2024 | 59.70 | 59.70 | 58.12 | 59.06 | 59.05 | 0.16% | 1,949 |
| Aug 9, 2024 | 57.99 | 59.60 | 57.88 | 58.96 | 58.95 | -0.34% | 1,658 |
| Aug 8, 2024 | 58.51 | 59.17 | 58.51 | 59.17 | 59.15 | 2.13% | 1,385 |
| Aug 7, 2024 | 58.18 | 58.99 | 57.93 | 57.93 | 57.92 | -0.48% | 1,060 |
| Aug 6, 2024 | 56.96 | 58.21 | 56.96 | 58.21 | 58.20 | 0.31% | 856 |
| Aug 5, 2024 | 56.45 | 58.28 | 56.45 | 58.03 | 58.02 | -3.23% | 1,930 |
| Aug 2, 2024 | 59.01 | 59.97 | 59.01 | 59.97 | 59.96 | -1.49% | 657 |
| Aug 1, 2024 | 62.25 | 62.25 | 60.00 | 60.88 | 60.86 | -1.51% | 734 |
| Jul 31, 2024 | 62.35 | 62.35 | 60.45 | 61.81 | 61.80 | 0.07% | 3,179 |
| Jul 30, 2024 | 61.03 | 61.77 | 61.03 | 61.77 | 61.75 | -0.76% | 198 |
| Jul 29, 2024 | 61.82 | 62.25 | 61.14 | 62.25 | 62.23 | 0.73% | 879 |
| Jul 26, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.78 | 1.07% | 347 |
| Jul 25, 2024 | 60.80 | 61.14 | 60.80 | 61.14 | 61.13 | 0.34% | 572 |
| Jul 24, 2024 | 61.17 | 62.01 | 60.93 | 60.93 | 60.92 | -1.81% | 1,261 |
| Jul 23, 2024 | 61.45 | 62.06 | 61.45 | 62.06 | 62.04 | -0.35% | 431 |
| Jul 22, 2024 | 61.92 | 62.27 | 61.92 | 62.27 | 62.26 | 0.70% | 767 |
| Jul 19, 2024 | 60.99 | 61.88 | 60.99 | 61.84 | 61.83 | -0.95% | 675 |
| Jul 18, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.42 | -1.13% | 266 |
| Jul 17, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.14 | -0.57% | 537 |
| Jul 16, 2024 | 63.28 | 63.52 | 62.80 | 63.52 | 63.50 | 0.17% | 578 |
| Jul 15, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.39 | 0.06% | 529 |
| Jul 12, 2024 | 64.00 | 64.00 | 63.37 | 63.37 | 63.35 | 0.58% | 880 |
| Jul 11, 2024 | 63.04 | 63.38 | 63.00 | 63.00 | 62.99 | 0.59% | 959 |
| Jul 10, 2024 | 62.66 | 62.83 | 62.63 | 62.63 | 62.62 | 0.97% | 802 |
| Jul 9, 2024 | 62.23 | 62.23 | 61.50 | 62.03 | 62.02 | 1.36% | 633 |
| Jul 8, 2024 | 61.49 | 61.49 | 61.20 | 61.20 | 61.18 | -0.81% | 1,573 |
| Jul 5, 2024 | 61.81 | 61.81 | 60.62 | 61.70 | 61.69 | 0.23% | 971 |