Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
91.92
+0.44 (0.48%)
Nov 26, 2025, 4:00 PM EST - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 91.99 | 92.21 | 91.92 | 91.92 | 91.92 | 0.48% | 2,144 |
| Nov 25, 2025 | 89.86 | 91.48 | 89.36 | 91.48 | 91.48 | 0.02% | 4,760 |
| Nov 24, 2025 | 90.82 | 92.41 | 90.82 | 91.46 | 91.46 | 1.91% | 1,867 |
| Nov 21, 2025 | 89.54 | 90.00 | 88.33 | 89.75 | 89.75 | 0.56% | 1,497 |
| Nov 20, 2025 | 93.16 | 93.16 | 89.25 | 89.25 | 89.25 | -3.14% | 1,663 |
| Nov 19, 2025 | 91.99 | 92.19 | 91.40 | 92.14 | 92.14 | -0.19% | 2,122 |
| Nov 18, 2025 | 92.30 | 92.99 | 91.72 | 92.32 | 92.32 | -2.00% | 4,991 |
| Nov 17, 2025 | 94.89 | 94.89 | 94.20 | 94.20 | 94.20 | -1.80% | 1,607 |
| Nov 14, 2025 | 94.34 | 95.93 | 94.05 | 95.93 | 95.93 | 0.36% | 1,163 |
| Nov 13, 2025 | 96.61 | 96.61 | 95.58 | 95.58 | 95.58 | -2.27% | 860 |
| Nov 12, 2025 | 97.95 | 98.00 | 97.68 | 97.81 | 97.81 | 1.30% | 1,110 |
| Nov 11, 2025 | 96.58 | 97.10 | 96.55 | 96.55 | 96.55 | -1.25% | 1,729 |
| Nov 10, 2025 | 96.71 | 97.89 | 96.51 | 97.78 | 97.78 | 2.39% | 2,978 |
| Nov 7, 2025 | 93.63 | 95.50 | 93.41 | 95.50 | 95.50 | -0.58% | 2,158 |
| Nov 6, 2025 | 98.68 | 98.68 | 96.06 | 96.06 | 96.06 | -2.39% | 1,638 |
| Nov 5, 2025 | 97.48 | 99.31 | 97.48 | 98.42 | 98.42 | 1.16% | 1,402 |
| Nov 4, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | -1.35% | 415 |
| Nov 3, 2025 | 99.25 | 99.54 | 98.50 | 98.62 | 98.62 | -0.44% | 1,741 |
| Oct 31, 2025 | 99.23 | 99.23 | 99.06 | 99.06 | 99.06 | -0.16% | 500 |
| Oct 30, 2025 | 100.92 | 100.92 | 99.13 | 99.21 | 99.21 | -2.96% | 1,646 |
| Oct 29, 2025 | 103.93 | 103.93 | 102.19 | 102.23 | 102.23 | -0.10% | 1,497 |
| Oct 28, 2025 | 102.21 | 102.33 | 101.81 | 102.33 | 102.33 | 0.62% | 996 |
| Oct 27, 2025 | 101.02 | 101.71 | 101.02 | 101.71 | 101.71 | 1.53% | 1,665 |
| Oct 24, 2025 | 99.49 | 100.17 | 99.49 | 100.17 | 100.17 | 1.67% | 2,116 |
| Oct 23, 2025 | 98.42 | 98.53 | 97.81 | 98.53 | 98.53 | 1.19% | 1,073 |
| Oct 22, 2025 | 97.43 | 97.43 | 96.73 | 97.37 | 97.37 | -1.23% | 850 |
| Oct 21, 2025 | 98.76 | 98.77 | 98.58 | 98.58 | 98.58 | -0.44% | 894 |
| Oct 20, 2025 | 99.04 | 99.28 | 99.02 | 99.02 | 99.02 | 0.96% | 1,936 |
| Oct 17, 2025 | 97.62 | 98.08 | 97.41 | 98.08 | 98.08 | 0.45% | 852 |
| Oct 16, 2025 | 98.49 | 98.49 | 97.54 | 97.63 | 97.63 | -0.84% | 1,401 |
| Oct 15, 2025 | 99.47 | 99.47 | 98.46 | 98.46 | 98.46 | 1.39% | 774 |
| Oct 14, 2025 | 96.51 | 97.59 | 96.51 | 97.11 | 97.11 | -0.33% | 823 |
| Oct 13, 2025 | 98.60 | 98.91 | 97.26 | 97.44 | 97.44 | 1.36% | 909 |
| Oct 10, 2025 | 98.99 | 98.99 | 96.13 | 96.13 | 96.13 | -4.00% | 1,513 |
| Oct 9, 2025 | 100.35 | 100.35 | 99.80 | 100.14 | 100.14 | -0.87% | 1,184 |
| Oct 8, 2025 | 99.05 | 101.02 | 99.05 | 101.02 | 101.01 | 1.88% | 1,716 |
| Oct 7, 2025 | 99.00 | 99.15 | 99.00 | 99.15 | 99.15 | 0.19% | 506 |
| Oct 6, 2025 | 100.03 | 100.16 | 98.96 | 98.96 | 98.96 | 2.15% | 3,400 |
| Oct 3, 2025 | 96.97 | 97.40 | 96.87 | 96.87 | 96.87 | -0.33% | 1,616 |
| Oct 2, 2025 | 97.20 | 97.30 | 97.13 | 97.20 | 97.20 | -0.04% | 1,330 |
| Oct 1, 2025 | 96.55 | 97.24 | 96.55 | 97.24 | 97.24 | 0.60% | 2,180 |
| Sep 30, 2025 | 96.76 | 96.76 | 96.66 | 96.66 | 96.66 | -0.30% | 1,101 |
| Sep 29, 2025 | 94.87 | 97.17 | 94.87 | 96.95 | 96.95 | 1.35% | 1,816 |
| Sep 26, 2025 | 95.35 | 95.66 | 94.09 | 95.66 | 95.66 | 0.88% | 2,684 |
| Sep 25, 2025 | 94.62 | 94.83 | 94.62 | 94.83 | 94.83 | -0.42% | 1,152 |
| Sep 24, 2025 | 94.99 | 95.23 | 94.99 | 95.23 | 95.23 | -0.22% | 701 |
| Sep 23, 2025 | 96.28 | 96.28 | 95.44 | 95.44 | 95.44 | -1.16% | 862 |
| Sep 22, 2025 | 95.31 | 96.90 | 95.31 | 96.56 | 96.56 | 0.59% | 2,489 |
| Sep 19, 2025 | 95.92 | 96.00 | 94.82 | 96.00 | 96.00 | -0.06% | 3,033 |
| Sep 18, 2025 | 95.69 | 96.06 | 95.64 | 96.06 | 96.06 | 0.09% | 2,035 |