Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
87.86
-1.36 (-1.52%)
May 15, 2026, 4:00 PM EDT - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -1.52% | 164 |
| May 14, 2026 | 89.08 | 89.22 | 88.23 | 89.22 | 89.22 | 0.09% | 3,716 |
| May 13, 2026 | 88.58 | 89.14 | 88.58 | 89.14 | 89.14 | 0.72% | 682 |
| May 12, 2026 | 87.93 | 89.07 | 87.93 | 88.51 | 88.51 | 0.26% | 1,675 |
| May 11, 2026 | 87.77 | 88.79 | 87.77 | 88.28 | 88.28 | 0.86% | 2,154 |
| May 8, 2026 | 87.25 | 87.55 | 87.16 | 87.52 | 87.52 | 1.09% | 3,639 |
| May 7, 2026 | 87.08 | 87.18 | 86.58 | 86.58 | 86.58 | -0.48% | 1,483 |
| May 6, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 4.68% | 5,974 |
| May 5, 2026 | 82.85 | 83.11 | 82.78 | 83.11 | 83.11 | 0.43% | 644 |
| May 4, 2026 | 83.06 | 83.06 | 82.27 | 82.75 | 82.75 | -0.73% | 914 |
| May 1, 2026 | 82.49 | 83.36 | 82.49 | 83.36 | 83.36 | 0.37% | 980 |
| Apr 30, 2026 | 82.54 | 83.06 | 81.71 | 83.06 | 83.06 | -0.70% | 1,141 |
| Apr 29, 2026 | 83.15 | 83.64 | 83.15 | 83.64 | 83.64 | -0.10% | 536 |
| Apr 28, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -1.14% | 161 |
| Apr 27, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.06% | 286 |
| Apr 24, 2026 | 83.61 | 84.74 | 83.61 | 84.74 | 84.74 | 3.15% | 544 |
| Apr 23, 2026 | 82.62 | 82.86 | 82.16 | 82.16 | 82.16 | -2.43% | 485 |
| Apr 22, 2026 | 84.12 | 84.20 | 84.12 | 84.20 | 84.20 | 1.31% | 424 |
| Apr 21, 2026 | 83.42 | 83.42 | 83.12 | 83.12 | 83.12 | -1.24% | 475 |
| Apr 20, 2026 | 84.05 | 84.21 | 83.42 | 84.16 | 84.16 | -0.55% | 779 |
| Apr 17, 2026 | 83.98 | 84.63 | 83.98 | 84.63 | 84.63 | 1.37% | 754 |
| Apr 16, 2026 | 82.67 | 83.56 | 82.66 | 83.48 | 83.48 | 1.66% | 1,775 |
| Apr 15, 2026 | 81.51 | 82.12 | 81.51 | 82.12 | 82.12 | 2.43% | 734 |
| Apr 14, 2026 | 78.83 | 80.38 | 78.83 | 80.17 | 80.17 | 1.29% | 1,478 |
| Apr 13, 2026 | 77.88 | 79.15 | 77.81 | 79.15 | 79.15 | 1.50% | 2,044 |
| Apr 10, 2026 | 76.89 | 77.99 | 76.89 | 77.98 | 77.98 | 0.74% | 1,340 |
| Apr 9, 2026 | 76.46 | 77.41 | 76.46 | 77.41 | 77.41 | 0.44% | 618 |
| Apr 8, 2026 | 79.45 | 79.45 | 77.05 | 77.07 | 77.07 | 1.84% | 3,185 |
| Apr 7, 2026 | 75.46 | 75.68 | 74.48 | 75.68 | 75.68 | -0.22% | 827 |
| Apr 6, 2026 | 75.49 | 75.85 | 75.45 | 75.85 | 75.85 | 0.39% | 615 |
| Apr 2, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.13% | 412 |
| Apr 1, 2026 | 75.24 | 76.23 | 75.24 | 75.65 | 75.65 | 0.76% | 1,756 |
| Mar 31, 2026 | 73.12 | 75.08 | 73.12 | 75.08 | 75.08 | 4.27% | 841 |
| Mar 30, 2026 | 71.95 | 72.57 | 71.43 | 72.01 | 72.01 | 0.12% | 2,568 |
| Mar 27, 2026 | 72.90 | 72.90 | 71.92 | 71.92 | 71.92 | -1.71% | 279 |
| Mar 26, 2026 | 74.24 | 74.29 | 72.96 | 73.17 | 73.17 | -3.90% | 949 |
| Mar 25, 2026 | 75.65 | 76.14 | 75.65 | 76.14 | 76.14 | 1.29% | 1,023 |
| Mar 24, 2026 | 74.92 | 75.23 | 74.92 | 75.17 | 75.17 | -1.77% | 454 |
| Mar 23, 2026 | 76.79 | 76.79 | 76.52 | 76.52 | 76.52 | 1.72% | 690 |
| Mar 20, 2026 | 75.44 | 75.44 | 75.23 | 75.23 | 75.23 | -2.14% | 672 |
| Mar 19, 2026 | 76.08 | 76.87 | 76.08 | 76.87 | 76.87 | -0.24% | 549 |
| Mar 18, 2026 | 77.32 | 77.49 | 77.06 | 77.06 | 77.06 | -1.46% | 888 |
| Mar 17, 2026 | 78.64 | 78.98 | 78.20 | 78.20 | 78.20 | -1.31% | 981 |
| Mar 16, 2026 | 79.33 | 79.33 | 79.24 | 79.24 | 79.24 | 1.64% | 662 |
| Mar 13, 2026 | 78.99 | 78.99 | 77.96 | 77.96 | 77.96 | -0.62% | 384 |
| Mar 12, 2026 | 78.82 | 78.82 | 78.45 | 78.45 | 78.45 | -1.83% | 694 |
| Mar 11, 2026 | 79.34 | 79.92 | 79.29 | 79.92 | 79.92 | 0.67% | 419 |
| Mar 10, 2026 | 80.05 | 80.47 | 79.38 | 79.39 | 79.39 | 0.23% | 1,560 |
| Mar 9, 2026 | 76.89 | 79.21 | 76.89 | 79.21 | 79.21 | 2.15% | 2,082 |
| Mar 6, 2026 | 78.35 | 78.35 | 77.34 | 77.54 | 77.54 | -1.21% | 1,768 |