Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
91.95
-1.29 (-1.39%)
Aug 29, 2025, 4:00 PM - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -1.39% | 558 |
| Aug 28, 2025 | 93.12 | 93.24 | 93.03 | 93.24 | 93.24 | 0.67% | 3,182 |
| Aug 27, 2025 | 93.20 | 93.20 | 92.62 | 92.62 | 92.62 | -0.64% | 757 |
| Aug 26, 2025 | 92.74 | 93.22 | 92.74 | 93.22 | 93.22 | 0.60% | 716 |
| Aug 25, 2025 | 92.99 | 92.99 | 92.66 | 92.66 | 92.66 | -0.07% | 1,616 |
| Aug 22, 2025 | 90.05 | 92.73 | 90.05 | 92.73 | 92.73 | 2.07% | 2,672 |
| Aug 21, 2025 | 90.98 | 91.37 | 90.54 | 90.85 | 90.85 | -0.24% | 1,541 |
| Aug 20, 2025 | 90.88 | 91.07 | 90.05 | 91.07 | 91.07 | -0.63% | 2,290 |
| Aug 19, 2025 | 93.36 | 93.36 | 91.54 | 91.65 | 91.65 | -2.28% | 3,396 |
| Aug 18, 2025 | 94.14 | 94.82 | 93.39 | 93.78 | 93.78 | 0.09% | 4,854 |
| Aug 15, 2025 | 93.40 | 94.01 | 93.40 | 93.70 | 93.70 | -0.34% | 1,469 |
| Aug 14, 2025 | 93.71 | 94.19 | 93.71 | 94.01 | 94.01 | -0.91% | 2,975 |
| Aug 13, 2025 | 95.26 | 95.26 | 94.43 | 94.87 | 94.87 | 1.26% | 3,155 |
| Aug 12, 2025 | 92.80 | 93.87 | 92.80 | 93.69 | 93.69 | 2.56% | 16,195 |
| Aug 11, 2025 | 91.39 | 92.30 | 91.35 | 91.35 | 91.35 | -0.31% | 3,180 |
| Aug 8, 2025 | 90.90 | 91.69 | 90.90 | 91.63 | 91.63 | 1.23% | 3,539 |
| Aug 7, 2025 | 91.22 | 91.50 | 90.52 | 90.52 | 90.52 | 0.75% | 945 |
| Aug 6, 2025 | 91.26 | 91.26 | 89.08 | 89.85 | 89.85 | 2.33% | 4,820 |
| Aug 5, 2025 | 90.88 | 90.88 | 86.31 | 87.80 | 87.80 | -3.00% | 5,447 |
| Aug 4, 2025 | 89.82 | 90.90 | 89.75 | 90.52 | 90.52 | 2.64% | 19,876 |
| Aug 1, 2025 | 87.91 | 88.35 | 87.25 | 88.19 | 88.19 | -1.52% | 4,093 |
| Jul 31, 2025 | 91.58 | 91.58 | 89.55 | 89.55 | 89.55 | 1.60% | 4,264 |
| Jul 30, 2025 | 87.29 | 88.61 | 87.29 | 88.14 | 88.14 | 0.28% | 9,397 |
| Jul 29, 2025 | 89.21 | 89.21 | 87.81 | 87.89 | 87.89 | 0.23% | 1,901 |
| Jul 28, 2025 | 87.66 | 87.69 | 87.36 | 87.69 | 87.69 | 0.47% | 2,573 |
| Jul 25, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -0.27% | 235 |
| Jul 24, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | 0.62% | 352 |
| Jul 23, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 1.46% | 697 |
| Jul 22, 2025 | 85.25 | 85.73 | 85.25 | 85.73 | 85.73 | -1.03% | 586 |
| Jul 21, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 0.15% | 543 |
| Jul 18, 2025 | 87.03 | 87.03 | 86.33 | 86.50 | 86.50 | -0.27% | 687 |
| Jul 17, 2025 | 85.69 | 86.94 | 85.69 | 86.73 | 86.73 | 1.10% | 1,639 |
| Jul 16, 2025 | 85.20 | 85.91 | 85.20 | 85.79 | 85.79 | 1.22% | 870 |
| 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 |