Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
97.05
+0.76 (0.79%)
At close: Aug 27, 2026, 4:00 PM EDT
97.05
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:10 PM EDT
GAMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 96.18 | 97.37 | 96.18 | 96.29 | - | - | 46 |
| Aug 26, 2026 | 96.86 | 96.86 | 96.29 | 96.29 | 96.29 | -0.58% | 570 |
| Aug 25, 2026 | 95.73 | 96.85 | 95.60 | 96.85 | 96.85 | 1.68% | 1,582 |
| Aug 24, 2026 | 95.79 | 95.79 | 95.25 | 95.25 | 95.25 | -0.62% | 491 |
| Aug 21, 2026 | 96.03 | 96.03 | 95.85 | 95.85 | 95.85 | 0.17% | 502 |
| Aug 20, 2026 | 95.75 | 95.75 | 95.11 | 95.69 | 95.69 | -0.32% | 889 |
| Aug 19, 2026 | 96.38 | 96.38 | 95.99 | 95.99 | 95.99 | 0.32% | 1,095 |
| Aug 18, 2026 | 96.06 | 96.06 | 95.58 | 95.69 | 95.69 | -1.51% | 7,025 |
| Aug 17, 2026 | 98.31 | 98.31 | 97.16 | 97.16 | 97.16 | -1.44% | 1,770 |
| Aug 14, 2026 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | 1.36% | 981 |
| Aug 13, 2026 | 97.10 | 97.27 | 97.10 | 97.25 | 97.25 | 0.12% | 630 |
| Aug 12, 2026 | 97.76 | 97.76 | 97.14 | 97.14 | 97.14 | -1.04% | 832 |
| Aug 11, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 0.39% | 5,985 |
| Aug 10, 2026 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | -0.31% | 657 |
| Aug 7, 2026 | 98.07 | 98.07 | 97.45 | 98.07 | 98.07 | 1.82% | 659 |
| Aug 6, 2026 | 96.63 | 96.78 | 96.07 | 96.32 | 96.32 | 0.56% | 1,190 |
| Aug 5, 2026 | 96.72 | 97.21 | 95.79 | 95.79 | 95.79 | -0.77% | 545 |
| Aug 4, 2026 | 96.27 | 96.53 | 95.82 | 96.53 | 96.53 | 1.25% | 1,622 |
| Aug 3, 2026 | 93.88 | 95.35 | 93.88 | 95.34 | 95.34 | 2.11% | 1,434 |
| Jul 31, 2026 | 92.40 | 93.36 | 92.40 | 93.36 | 93.36 | -0.06% | 833 |
| Jul 30, 2026 | 92.46 | 93.42 | 92.46 | 93.42 | 93.42 | 2.57% | 1,425 |
| Jul 29, 2026 | 91.72 | 91.72 | 91.09 | 91.09 | 91.09 | -0.07% | 782 |
| Jul 28, 2026 | 90.54 | 91.15 | 90.54 | 91.15 | 91.15 | 0.15% | 627 |
| Jul 27, 2026 | 90.66 | 91.08 | 90.57 | 91.01 | 91.01 | 1.86% | 727 |
| Jul 24, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -0.58% | 197 |
| Jul 23, 2026 | 90.92 | 90.92 | 89.79 | 89.87 | 89.87 | -1.84% | 561 |
| Jul 22, 2026 | 91.86 | 92.19 | 91.46 | 91.56 | 91.56 | -1.57% | 755 |
| Jul 21, 2026 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 0.32% | 396 |
| Jul 20, 2026 | 92.88 | 93.20 | 92.71 | 92.71 | 92.71 | 1.73% | 1,241 |
| Jul 17, 2026 | 90.69 | 91.14 | 90.23 | 91.14 | 91.14 | -2.01% | 902 |
| Jul 16, 2026 | 93.19 | 93.19 | 93.01 | 93.01 | 93.01 | -1.56% | 851 |
| Jul 15, 2026 | 94.33 | 94.48 | 94.03 | 94.48 | 94.48 | 1.08% | 835 |
| Jul 14, 2026 | 93.70 | 93.71 | 93.47 | 93.47 | 93.47 | 0.28% | 1,833 |
| Jul 13, 2026 | 94.52 | 94.52 | 93.21 | 93.21 | 93.21 | -1.92% | 697 |
| Jul 10, 2026 | 94.25 | 95.03 | 94.25 | 95.03 | 95.03 | 1.24% | 458 |
| Jul 9, 2026 | 92.60 | 93.86 | 92.56 | 93.86 | 93.86 | 1.07% | 569 |
| Jul 8, 2026 | 91.17 | 92.87 | 91.17 | 92.87 | 92.87 | 0.35% | 449 |
| Jul 7, 2026 | 92.49 | 92.54 | 92.49 | 92.54 | 92.54 | -0.44% | 604 |
| Jul 6, 2026 | 92.85 | 92.95 | 92.85 | 92.95 | 92.95 | 1.99% | 501 |
| Jul 2, 2026 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | -0.86% | 232 |
| Jul 1, 2026 | 92.26 | 92.26 | 91.92 | 91.92 | 91.92 | 1.34% | 483 |
| Jun 30, 2026 | 89.55 | 90.70 | 89.24 | 90.70 | 90.70 | 1.86% | 956 |
| Jun 29, 2026 | 88.70 | 89.29 | 88.52 | 89.05 | 89.05 | 2.09% | 1,630 |
| Jun 26, 2026 | 86.52 | 87.37 | 86.47 | 87.23 | 87.23 | 1.51% | 3,876 |
| Jun 25, 2026 | 86.72 | 86.72 | 85.89 | 85.93 | 85.93 | -1.81% | 1,104 |
| Jun 24, 2026 | 87.68 | 87.95 | 87.51 | 87.51 | 87.51 | -0.12% | 2,728 |
| Jun 23, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -1.31% | 217 |
| Jun 22, 2026 | 89.50 | 89.50 | 88.78 | 88.78 | 88.78 | -1.04% | 709 |
| Jun 18, 2026 | 89.57 | 89.72 | 89.57 | 89.71 | 89.71 | 1.11% | 638 |
| Jun 17, 2026 | 89.94 | 89.94 | 88.73 | 88.73 | 88.73 | -1.21% | 3,594 |