Amplify Video Game Tech ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
63.48
+0.35 (0.55%)
Oct 25, 2024, 3:46 PM EDT - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 60.99 | 61.56 | 60.85 | 61.56 | 61.55 | 2.57% | 843 |
| Jul 2, 2024 | 60.70 | 60.90 | 60.02 | 60.02 | 60.01 | -1.74% | 4,842 |
| Jul 1, 2024 | 61.66 | 61.66 | 61.09 | 61.09 | 61.07 | -0.91% | 1,008 |
| Jun 28, 2024 | 60.66 | 62.63 | 60.66 | 61.65 | 61.63 | 0.75% | 825 |
| Jun 27, 2024 | 61.26 | 61.26 | 61.19 | 61.19 | 61.17 | -0.20% | 536 |
| Jun 26, 2024 | 60.48 | 61.31 | 60.48 | 61.31 | 61.29 | 0.17% | 499 |
| Jun 25, 2024 | 61.22 | 61.34 | 61.20 | 61.20 | 61.19 | 0.61% | 992 |
| Jun 24, 2024 | 60.89 | 61.29 | 60.46 | 60.83 | 60.82 | -0.15% | 2,108 |
| Jun 21, 2024 | 61.35 | 61.35 | 59.88 | 60.92 | 60.91 | -1.01% | 2,240 |
| Jun 20, 2024 | 61.01 | 61.54 | 60.53 | 61.54 | 61.53 | -0.77% | 962 |
| Jun 18, 2024 | 61.20 | 62.29 | 60.11 | 62.02 | 62.00 | 1.26% | 870 |
| Jun 17, 2024 | 60.74 | 61.66 | 60.74 | 61.25 | 61.23 | 0.17% | 1,450 |
| Jun 14, 2024 | 60.65 | 61.14 | 60.65 | 61.14 | 61.13 | -0.58% | 813 |
| Jun 13, 2024 | 61.07 | 61.50 | 60.51 | 61.50 | 61.48 | 0.21% | 1,407 |
| Jun 12, 2024 | 61.45 | 61.96 | 60.99 | 61.37 | 61.35 | 1.34% | 3,517 |
| Jun 11, 2024 | 59.69 | 60.56 | 59.69 | 60.56 | 60.54 | -0.71% | 922 |
| Jun 10, 2024 | 60.64 | 61.15 | 59.50 | 60.99 | 60.98 | 0.49% | 1,768 |
| Jun 7, 2024 | 62.97 | 62.97 | 60.53 | 60.70 | 60.68 | -5.75% | 2,739 |
| Jun 6, 2024 | 62.34 | 64.40 | 62.30 | 64.40 | 64.38 | 4.42% | 3,134 |
| Jun 5, 2024 | 61.06 | 62.50 | 60.54 | 61.68 | 61.66 | 0.26% | 2,227 |
| Jun 4, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.50 | 1.33% | 320 |