Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
95.66
+0.83 (0.88%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 95.69 | 95.97 | 95.69 | 95.97 | 95.97 | -0.42% | 1,373 |
| Sep 16, 2025 | 96.13 | 96.38 | 96.13 | 96.38 | 96.38 | 0.02% | 701 |
| Sep 15, 2025 | 95.66 | 96.36 | 95.66 | 96.36 | 96.36 | 0.86% | 2,496 |
| Sep 12, 2025 | 95.43 | 95.54 | 95.40 | 95.54 | 95.54 | 0.43% | 1,261 |
| Sep 11, 2025 | 94.81 | 95.18 | 94.64 | 95.13 | 95.13 | 0.63% | 1,265 |
| Sep 10, 2025 | 94.99 | 94.99 | 94.37 | 94.53 | 94.53 | 0.92% | 1,292 |
| Sep 9, 2025 | 93.58 | 93.67 | 93.38 | 93.67 | 93.67 | 0.75% | 1,280 |
| Sep 8, 2025 | 92.74 | 93.01 | 92.58 | 92.98 | 92.98 | 2.18% | 1,806 |
| Sep 5, 2025 | 91.37 | 91.37 | 90.93 | 91.00 | 91.00 | -0.89% | 1,519 |
| Sep 4, 2025 | 91.27 | 91.81 | 91.27 | 91.81 | 91.81 | 0.85% | 510 |
| Sep 3, 2025 | 91.40 | 91.40 | 90.70 | 91.04 | 91.04 | 0.13% | 12,592 |
| Sep 2, 2025 | 89.26 | 91.08 | 89.26 | 90.92 | 90.92 | -1.12% | 26,121 |
| 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 |