Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
87.80
-2.72 (-3.00%)
At close: Aug 5, 2025, 4:00 PM
87.80
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 90.88 | 90.88 | 90.37 | 90.37 | - | -0.16% | 988 |
| 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 |
| Jun 18, 2025 | 81.26 | 81.39 | 81.20 | 81.20 | 81.20 | 0.32% | 758 |
| Jun 17, 2025 | 80.90 | 81.30 | 80.83 | 80.94 | 80.94 | 0.06% | 2,284 |
| Jun 16, 2025 | 80.82 | 81.75 | 80.82 | 80.89 | 80.89 | 2.22% | 7,761 |
| Jun 13, 2025 | 79.31 | 79.31 | 79.13 | 79.13 | 79.13 | -1.23% | 672 |
| Jun 12, 2025 | 79.79 | 80.26 | 79.71 | 80.12 | 80.12 | 0.45% | 900 |
| Jun 11, 2025 | 79.69 | 79.76 | 79.59 | 79.76 | 79.76 | -0.58% | 563 |
| Jun 10, 2025 | 79.08 | 80.22 | 79.08 | 80.22 | 80.22 | 0.11% | 943 |
| Jun 9, 2025 | 79.94 | 80.43 | 79.94 | 80.13 | 80.13 | 0.24% | 2,495 |
| Jun 6, 2025 | 80.00 | 80.00 | 79.72 | 79.94 | 79.94 | 1.08% | 903 |
| Jun 5, 2025 | 78.89 | 79.35 | 78.89 | 79.09 | 79.09 | -1.01% | 1,126 |
| Jun 4, 2025 | 79.45 | 79.89 | 79.45 | 79.89 | 79.89 | 1.36% | 991 |
| Jun 3, 2025 | 78.08 | 78.82 | 78.08 | 78.82 | 78.82 | 0.57% | 357 |
| Jun 2, 2025 | 77.80 | 78.38 | 77.80 | 78.38 | 78.38 | 1.69% | 687 |
| May 30, 2025 | 76.12 | 77.08 | 76.12 | 77.08 | 77.08 | -0.40% | 381 |
| May 29, 2025 | 79.30 | 79.30 | 77.39 | 77.39 | 77.39 | 0.01% | 787 |
| May 28, 2025 | 77.58 | 77.58 | 77.38 | 77.38 | 77.38 | -0.37% | 473 |
| May 27, 2025 | 76.55 | 77.67 | 76.55 | 77.67 | 77.67 | 2.85% | 2,080 |
| May 23, 2025 | 75.06 | 75.52 | 75.06 | 75.52 | 75.52 | 0.51% | 1,384 |