Invesco Next Gen Media and Gaming ETF (GGME)
NYSEARCA: GGME · Real-Time Price · USD
63.21
-0.43 (-0.67%)
At close: Aug 11, 2026, 4:00 PM EDT
63.21
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
GGME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 63.71 | 63.80 | 63.14 | 63.63 | - | - | 123 |
| Aug 10, 2026 | 63.30 | 63.63 | 63.30 | 63.63 | 63.63 | 0.24% | 235 |
| Aug 7, 2026 | 63.46 | 63.59 | 63.26 | 63.48 | 63.48 | 2.02% | 1,236 |
| Aug 6, 2026 | 61.99 | 62.22 | 61.99 | 62.22 | 62.22 | -0.05% | 1,515 |
| Aug 5, 2026 | 62.80 | 62.80 | 62.01 | 62.26 | 62.26 | -0.92% | 4,607 |
| Aug 4, 2026 | 62.40 | 62.87 | 62.15 | 62.84 | 62.83 | 2.44% | 25,531 |
| Aug 3, 2026 | 60.64 | 61.49 | 60.64 | 61.34 | 61.34 | 1.63% | 13,729 |
| Jul 31, 2026 | 60.32 | 60.35 | 59.94 | 60.35 | 60.35 | -1.68% | 654 |
| Jul 30, 2026 | 60.60 | 61.38 | 60.53 | 61.38 | 61.38 | 0.30% | 2,209 |
| Jul 29, 2026 | 61.10 | 61.85 | 61.08 | 61.20 | 61.20 | -0.03% | 2,817 |
| Jul 28, 2026 | 60.81 | 61.22 | 60.67 | 61.22 | 61.22 | 0.27% | 2,516 |
| Jul 27, 2026 | 60.99 | 61.05 | 60.75 | 61.05 | 61.05 | 1.19% | 857 |
| Jul 24, 2026 | 60.24 | 60.34 | 60.18 | 60.34 | 60.34 | 0.68% | 577 |
| Jul 23, 2026 | 60.11 | 60.11 | 59.93 | 59.93 | 59.93 | -1.92% | 575 |
| Jul 22, 2026 | 61.30 | 61.39 | 61.10 | 61.10 | 61.10 | -0.99% | 598 |
| Jul 21, 2026 | 61.65 | 61.76 | 61.65 | 61.71 | 61.71 | 1.06% | 632 |
| Jul 20, 2026 | 61.50 | 61.50 | 61.06 | 61.06 | 61.06 | -0.14% | 1,197 |
| Jul 17, 2026 | 60.20 | 61.36 | 60.20 | 61.15 | 61.15 | -1.16% | 4,555 |
| Jul 16, 2026 | 62.04 | 62.12 | 61.86 | 61.86 | 61.86 | -1.13% | 2,148 |
| Jul 15, 2026 | 62.43 | 62.57 | 62.43 | 62.57 | 62.57 | 0.45% | 377 |
| Jul 14, 2026 | 62.08 | 62.52 | 62.08 | 62.29 | 62.29 | 0.28% | 2,149 |
| Jul 13, 2026 | 62.83 | 62.83 | 62.11 | 62.12 | 62.12 | -1.07% | 721 |
| Jul 10, 2026 | 62.85 | 62.85 | 62.60 | 62.79 | 62.79 | 0.28% | 1,561 |
| Jul 9, 2026 | 61.40 | 62.62 | 61.40 | 62.62 | 62.62 | 1.64% | 675 |
| Jul 8, 2026 | 61.25 | 61.63 | 60.94 | 61.60 | 61.60 | 0.19% | 2,938 |
| Jul 7, 2026 | 61.56 | 61.78 | 61.49 | 61.49 | 61.49 | -0.02% | 731 |
| Jul 6, 2026 | 61.27 | 61.62 | 61.27 | 61.50 | 61.50 | 1.24% | 2,242 |
| Jul 2, 2026 | 60.99 | 61.02 | 60.42 | 60.75 | 60.75 | -0.23% | 33,037 |
| Jul 1, 2026 | 61.26 | 61.26 | 60.89 | 60.89 | 60.89 | 1.13% | 4,649 |
| Jun 30, 2026 | 59.50 | 60.21 | 59.50 | 60.21 | 60.21 | 1.22% | 1,479 |
| Jun 29, 2026 | 59.28 | 59.67 | 59.16 | 59.49 | 59.48 | 1.83% | 1,280 |
| Jun 26, 2026 | 57.52 | 58.42 | 57.52 | 58.42 | 58.42 | 0.72% | 855 |
| Jun 25, 2026 | 58.27 | 58.27 | 57.82 | 58.00 | 58.00 | -1.01% | 2,045 |
| Jun 24, 2026 | 58.72 | 58.82 | 58.47 | 58.59 | 58.59 | -0.82% | 748 |
| Jun 23, 2026 | 59.03 | 59.42 | 59.02 | 59.07 | 59.07 | -1.72% | 1,932 |
| Jun 22, 2026 | 60.09 | 60.27 | 59.90 | 60.11 | 60.11 | -0.57% | 1,605 |
| Jun 18, 2026 | 60.25 | 60.64 | 60.17 | 60.46 | 60.45 | 1.39% | 6,676 |
| Jun 17, 2026 | 60.65 | 60.65 | 59.63 | 59.63 | 59.62 | -1.40% | 665 |
| Jun 16, 2026 | 61.83 | 61.83 | 60.47 | 60.47 | 60.46 | -2.07% | 1,394 |
| Jun 15, 2026 | 61.50 | 61.85 | 61.50 | 61.75 | 61.74 | 2.97% | 1,601 |
| Jun 12, 2026 | 59.47 | 60.12 | 59.30 | 59.97 | 59.96 | 0.43% | 755 |
| Jun 11, 2026 | 58.88 | 59.71 | 58.46 | 59.71 | 59.70 | 1.72% | 1,163 |
| Jun 10, 2026 | 59.47 | 59.64 | 58.70 | 58.70 | 58.69 | -2.24% | 1,095 |
| Jun 9, 2026 | 61.69 | 61.69 | 58.63 | 60.04 | 60.03 | -1.82% | 2,575 |
| Jun 8, 2026 | 61.20 | 61.49 | 61.14 | 61.15 | 61.14 | 0.94% | 2,887 |
| Jun 5, 2026 | 62.40 | 62.40 | 60.58 | 60.58 | 60.57 | -4.90% | 1,162 |
| Jun 4, 2026 | 63.34 | 64.03 | 63.22 | 63.70 | 63.69 | -0.40% | 4,392 |
| Jun 3, 2026 | 63.43 | 63.96 | 63.42 | 63.96 | 63.95 | -0.32% | 859 |
| Jun 2, 2026 | 63.89 | 64.16 | 63.89 | 64.16 | 64.16 | 0.22% | 1,062 |
| Jun 1, 2026 | 63.11 | 64.02 | 62.88 | 64.02 | 64.01 | 0.84% | 606 |