Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
66.96
-1.44 (-2.11%)
At close: Mar 28, 2025, 2:48 PM
65.63
-1.34 (-1.99%)
After-hours: Mar 28, 2025, 4:26 PM EDT
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 67.76 | 67.76 | 66.64 | 66.96 | 66.96 | -2.11% | 732 |
| Mar 27, 2025 | 68.63 | 68.69 | 68.40 | 68.40 | 68.40 | -1.56% | 643 |
| Mar 26, 2025 | 71.00 | 71.00 | 69.49 | 69.49 | 69.49 | -2.50% | 906 |
| Mar 25, 2025 | 70.50 | 71.28 | 70.50 | 71.28 | 71.28 | 1.19% | 742 |
| Mar 24, 2025 | 69.81 | 70.47 | 69.81 | 70.44 | 70.44 | 2.66% | 1,519 |
| Mar 21, 2025 | 68.28 | 69.00 | 68.06 | 68.62 | 68.62 | 0.21% | 6,127 |
| Mar 20, 2025 | 68.06 | 68.89 | 68.06 | 68.47 | 68.47 | -0.69% | 2,487 |
| Mar 19, 2025 | 68.43 | 69.11 | 68.43 | 68.94 | 68.94 | 1.75% | 1,900 |
| Mar 18, 2025 | 68.62 | 68.62 | 67.55 | 67.76 | 67.76 | -2.11% | 1,596 |
| Mar 17, 2025 | 68.50 | 69.22 | 68.50 | 69.22 | 69.22 | 1.25% | 1,243 |
| Mar 14, 2025 | 67.57 | 68.42 | 67.57 | 68.37 | 68.37 | 2.38% | 2,267 |
| Mar 13, 2025 | 67.53 | 67.53 | 66.78 | 66.78 | 66.78 | -1.37% | 1,115 |
| Mar 12, 2025 | 67.59 | 67.70 | 66.47 | 67.70 | 67.70 | 1.53% | 975 |
| Mar 11, 2025 | 65.98 | 66.69 | 65.53 | 66.69 | 66.69 | 1.70% | 940 |
| Mar 10, 2025 | 66.40 | 66.56 | 65.57 | 65.57 | 65.57 | -4.50% | 1,196 |
| Mar 7, 2025 | 67.92 | 68.69 | 67.19 | 68.66 | 68.66 | -0.94% | 1,075 |
| Mar 6, 2025 | 71.14 | 71.14 | 69.08 | 69.31 | 69.31 | -2.33% | 953 |
| Mar 5, 2025 | 69.67 | 70.97 | 69.67 | 70.97 | 70.97 | 2.39% | 1,165 |
| Mar 4, 2025 | 68.58 | 70.31 | 68.38 | 69.31 | 69.31 | 0.90% | 1,690 |
| Mar 3, 2025 | 70.67 | 70.67 | 68.69 | 68.69 | 68.69 | -1.30% | 1,232 |
| Feb 28, 2025 | 69.82 | 70.09 | 69.60 | 69.60 | 69.60 | -0.54% | 760 |
| Feb 27, 2025 | 71.74 | 71.74 | 69.97 | 69.97 | 69.97 | -1.83% | 2,690 |
| Feb 26, 2025 | 71.35 | 71.35 | 71.27 | 71.27 | 71.27 | 0.33% | 400 |
| Feb 25, 2025 | 70.71 | 71.71 | 70.71 | 71.04 | 71.04 | -1.58% | 3,472 |
| Feb 24, 2025 | 72.71 | 72.85 | 71.80 | 72.18 | 72.18 | -1.89% | 10,191 |
| Feb 21, 2025 | 74.62 | 74.62 | 73.57 | 73.57 | 73.57 | -1.01% | 1,523 |
| Feb 20, 2025 | 74.56 | 74.56 | 74.18 | 74.32 | 74.32 | -0.28% | 505 |
| Feb 19, 2025 | 74.42 | 74.53 | 74.14 | 74.53 | 74.53 | -0.23% | 567 |
| Feb 18, 2025 | 75.19 | 75.19 | 74.50 | 74.70 | 74.70 | 1.09% | 1,974 |
| Feb 14, 2025 | 73.42 | 73.99 | 73.42 | 73.89 | 73.89 | 1.80% | 2,133 |
| Feb 13, 2025 | 72.12 | 72.89 | 72.12 | 72.59 | 72.59 | 2.38% | 1,833 |
| Feb 12, 2025 | 70.02 | 70.90 | 70.02 | 70.90 | 70.90 | 0.79% | 1,239 |
| Feb 11, 2025 | 70.78 | 70.78 | 70.35 | 70.35 | 70.35 | -0.91% | 503 |
| Feb 10, 2025 | 70.55 | 71.06 | 70.55 | 71.00 | 71.00 | 1.79% | 800 |
| Feb 7, 2025 | 70.30 | 70.30 | 69.49 | 69.75 | 69.75 | -0.47% | 486 |
| Feb 6, 2025 | 69.51 | 70.07 | 69.51 | 70.07 | 70.07 | 1.13% | 1,965 |
| Feb 5, 2025 | 68.98 | 69.29 | 68.70 | 69.29 | 69.29 | 1.23% | 1,570 |
| Feb 4, 2025 | 67.86 | 68.45 | 67.86 | 68.45 | 68.45 | 1.69% | 940 |
| Feb 3, 2025 | 66.58 | 67.60 | 66.58 | 67.31 | 67.31 | -0.68% | 1,167 |
| Jan 31, 2025 | 68.82 | 68.93 | 67.77 | 67.77 | 67.77 | -1.28% | 1,229 |
| Jan 30, 2025 | 68.06 | 68.65 | 68.01 | 68.65 | 68.65 | 1.15% | 1,663 |
| Jan 29, 2025 | 68.01 | 68.01 | 67.63 | 67.87 | 67.87 | -0.17% | 546 |
| Jan 28, 2025 | 66.29 | 68.00 | 66.29 | 67.98 | 67.98 | 3.05% | 17,306 |
| Jan 27, 2025 | 66.23 | 66.23 | 65.87 | 65.97 | 65.97 | -0.65% | 2,706 |
| Jan 24, 2025 | 66.42 | 66.63 | 66.40 | 66.40 | 66.40 | 0.50% | 1,232 |
| Jan 23, 2025 | 65.99 | 66.07 | 65.32 | 66.07 | 66.07 | -0.55% | 1,201 |
| Jan 22, 2025 | 66.40 | 66.49 | 66.12 | 66.43 | 66.43 | -0.09% | 1,081 |
| Jan 21, 2025 | 66.35 | 66.52 | 66.35 | 66.49 | 66.49 | 0.91% | 1,091 |
| Jan 17, 2025 | 65.91 | 65.91 | 65.66 | 65.89 | 65.89 | 0.55% | 749 |
| Jan 16, 2025 | 65.99 | 65.99 | 65.53 | 65.53 | 65.53 | -0.03% | 1,202 |