Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
79.13
-0.99 (-1.23%)
Jun 13, 2025, 4:00 PM - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.36% | 375 |
| May 21, 2025 | 75.21 | 75.41 | 75.21 | 75.41 | 75.41 | -1.33% | 591 |
| May 20, 2025 | 76.31 | 76.43 | 76.23 | 76.43 | 76.43 | 0.16% | 571 |
| May 19, 2025 | 75.99 | 76.36 | 75.99 | 76.31 | 76.31 | 0.28% | 4,587 |
| May 16, 2025 | 76.00 | 76.10 | 76.00 | 76.09 | 76.09 | -0.01% | 3,772 |
| May 15, 2025 | 75.50 | 76.47 | 75.50 | 76.10 | 76.10 | 0.54% | 4,926 |
| May 14, 2025 | 74.69 | 76.05 | 74.37 | 75.69 | 75.69 | 0.64% | 4,088 |
| May 13, 2025 | 72.83 | 75.20 | 72.83 | 75.20 | 75.20 | 2.92% | 4,270 |
| May 12, 2025 | 72.29 | 73.08 | 71.98 | 73.06 | 73.06 | 2.98% | 2,378 |
| May 9, 2025 | 71.32 | 71.33 | 70.91 | 70.95 | 70.95 | -0.71% | 1,944 |
| May 8, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.13% | 360 |
| May 7, 2025 | 71.50 | 71.55 | 71.50 | 71.55 | 71.55 | -0.36% | 1,657 |
| May 6, 2025 | 70.95 | 71.81 | 70.34 | 71.81 | 71.81 | 0.65% | 1,882 |
| May 5, 2025 | 70.84 | 72.08 | 70.84 | 71.35 | 71.35 | -0.41% | 965 |
| May 2, 2025 | 70.01 | 71.65 | 70.01 | 71.65 | 71.65 | 2.90% | 2,149 |
| May 1, 2025 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 2.41% | 264 |
| Apr 30, 2025 | 66.62 | 68.00 | 66.62 | 67.99 | 67.99 | -0.37% | 1,262 |
| Apr 29, 2025 | 68.00 | 68.24 | 67.79 | 68.24 | 68.24 | 0.51% | 1,112 |
| Apr 28, 2025 | 67.50 | 67.90 | 67.50 | 67.90 | 67.90 | 0.52% | 809 |
| Apr 25, 2025 | 66.05 | 67.55 | 66.05 | 67.55 | 67.55 | 1.58% | 1,256 |
| Apr 24, 2025 | 64.47 | 66.50 | 64.47 | 66.50 | 66.50 | 2.59% | 1,356 |
| Apr 23, 2025 | 64.88 | 65.85 | 64.80 | 64.82 | 64.82 | 2.31% | 1,800 |
| Apr 22, 2025 | 63.19 | 63.35 | 63.05 | 63.35 | 63.35 | 2.18% | 632 |
| Apr 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.75% | 427 |
| Apr 17, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.53% | 172 |
| Apr 16, 2025 | 63.25 | 63.25 | 62.77 | 62.77 | 62.77 | -2.96% | 313 |
| Apr 15, 2025 | 64.79 | 64.79 | 64.69 | 64.69 | 64.69 | 0.25% | 536 |
| Apr 14, 2025 | 65.11 | 65.11 | 64.52 | 64.52 | 64.52 | 0.99% | 592 |
| Apr 11, 2025 | 63.51 | 63.89 | 63.51 | 63.89 | 63.89 | 1.69% | 637 |
| Apr 10, 2025 | 63.95 | 63.95 | 62.83 | 62.83 | 62.83 | -3.55% | 573 |
| Apr 9, 2025 | 58.26 | 65.33 | 58.26 | 65.14 | 65.14 | 12.28% | 3,819 |
| Apr 8, 2025 | 60.62 | 60.62 | 58.01 | 58.01 | 58.01 | -1.84% | 904 |
| Apr 7, 2025 | 56.93 | 59.10 | 56.93 | 59.10 | 59.10 | -0.78% | 1,116 |
| Apr 4, 2025 | 60.39 | 60.39 | 59.33 | 59.57 | 59.57 | -7.13% | 1,596 |
| Apr 3, 2025 | 64.71 | 64.94 | 64.14 | 64.14 | 64.14 | -5.40% | 717 |