Invesco Next Gen Media and Gaming ETF (GGME)
NYSEARCA: GGME · Real-Time Price · USD
65.63
-0.11 (-0.17%)
Sep 29, 2026, 3:10 PM EDT - Market open
GGME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 65.57 | 65.77 | 65.56 | 65.75 | - | - | 136 |
| Sep 28, 2026 | 65.98 | 65.98 | 65.75 | 65.75 | 65.75 | -1.82% | 425 |
| Sep 25, 2026 | 67.26 | 67.26 | 66.96 | 66.96 | 66.96 | -0.54% | 660 |
| Sep 24, 2026 | 67.14 | 67.33 | 67.14 | 67.33 | 67.33 | 0.40% | 620 |
| Sep 23, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.85% | 262 |
| Sep 22, 2026 | 67.70 | 67.79 | 67.63 | 67.64 | 67.64 | -0.31% | 877 |
| Sep 21, 2026 | 66.37 | 67.85 | 66.37 | 67.85 | 67.85 | 4.32% | 264 |
| Sep 18, 2026 | 65.02 | 65.09 | 64.93 | 65.09 | 65.04 | -1.03% | 426 |
| Sep 17, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.72 | 1.38% | 162 |
| Sep 16, 2026 | 65.53 | 65.53 | 64.86 | 64.86 | 64.82 | -0.60% | 492 |
| Sep 15, 2026 | 65.18 | 65.30 | 65.17 | 65.26 | 65.21 | -0.51% | 1,101 |
| Sep 14, 2026 | 64.59 | 65.59 | 64.59 | 65.59 | 65.54 | 1.51% | 948 |
| Sep 11, 2026 | 64.61 | 64.62 | 64.46 | 64.62 | 64.57 | 1.21% | 584 |
| Sep 10, 2026 | 64.11 | 64.11 | 63.84 | 63.84 | 63.80 | -0.47% | 443 |
| Sep 9, 2026 | 64.25 | 64.25 | 64.03 | 64.15 | 64.10 | 0.36% | 2,427 |
| Sep 8, 2026 | 64.40 | 64.40 | 63.91 | 63.91 | 63.87 | -0.47% | 672 |
| Sep 4, 2026 | 64.14 | 64.21 | 64.14 | 64.21 | 64.17 | -1.00% | 527 |
| Sep 3, 2026 | 64.64 | 65.10 | 64.64 | 64.86 | 64.82 | 1.15% | 1,257 |
| Sep 2, 2026 | 64.08 | 64.13 | 64.08 | 64.13 | 64.09 | 0.37% | 278 |
| Sep 1, 2026 | 64.30 | 64.33 | 63.89 | 63.89 | 63.85 | -0.52% | 709 |
| Aug 31, 2026 | 64.03 | 64.23 | 63.98 | 64.23 | 64.18 | 0.08% | 486 |
| Aug 28, 2026 | 64.93 | 64.93 | 64.18 | 64.18 | 64.13 | -0.17% | 946 |
| Aug 27, 2026 | 64.15 | 64.29 | 64.15 | 64.29 | 64.24 | 1.17% | 602 |
| Aug 26, 2026 | 63.56 | 63.56 | 63.31 | 63.54 | 63.50 | -0.08% | 1,351 |
| Aug 25, 2026 | 62.88 | 63.59 | 62.88 | 63.59 | 63.55 | 1.30% | 189 |
| Aug 24, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.74 | -0.76% | 273 |
| Aug 21, 2026 | 63.11 | 63.26 | 63.11 | 63.26 | 63.22 | 0.85% | 330 |
| Aug 20, 2026 | 62.86 | 62.86 | 62.66 | 62.73 | 62.68 | -0.80% | 274 |
| Aug 19, 2026 | 62.95 | 63.59 | 62.95 | 63.23 | 63.19 | 0.50% | 2,202 |
| Aug 18, 2026 | 63.04 | 63.04 | 62.92 | 62.92 | 62.88 | -0.92% | 490 |
| Aug 17, 2026 | 63.94 | 63.95 | 63.50 | 63.50 | 63.46 | -1.89% | 599 |
| Aug 14, 2026 | 64.96 | 64.96 | 64.72 | 64.72 | 64.68 | 0.70% | 823 |
| Aug 13, 2026 | 64.03 | 64.27 | 64.03 | 64.27 | 64.23 | 2.22% | 250 |
| Aug 12, 2026 | 62.95 | 62.95 | 62.88 | 62.88 | 62.84 | -0.52% | 603 |
| Aug 11, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.16 | -0.67% | 146 |
| Aug 10, 2026 | 63.30 | 63.63 | 63.30 | 63.63 | 63.59 | 0.24% | 235 |
| Aug 7, 2026 | 63.46 | 63.59 | 63.26 | 63.48 | 63.44 | 2.02% | 1,236 |
| Aug 6, 2026 | 61.99 | 62.22 | 61.99 | 62.22 | 62.18 | -0.05% | 1,515 |
| Aug 5, 2026 | 62.80 | 62.80 | 62.01 | 62.26 | 62.21 | -0.92% | 4,608 |
| Aug 4, 2026 | 62.40 | 62.87 | 62.15 | 62.84 | 62.79 | 2.44% | 25,531 |
| Aug 3, 2026 | 60.64 | 61.49 | 60.64 | 61.34 | 61.29 | 1.63% | 13,730 |
| Jul 31, 2026 | 60.32 | 60.35 | 59.94 | 60.35 | 60.31 | -1.68% | 655 |
| Jul 30, 2026 | 60.60 | 61.38 | 60.53 | 61.38 | 61.34 | 0.30% | 2,209 |
| Jul 29, 2026 | 61.10 | 61.85 | 61.08 | 61.20 | 61.16 | -0.03% | 2,817 |
| Jul 28, 2026 | 60.81 | 61.22 | 60.67 | 61.22 | 61.18 | 0.27% | 2,517 |
| Jul 27, 2026 | 60.99 | 61.05 | 60.75 | 61.05 | 61.01 | 1.19% | 858 |
| Jul 24, 2026 | 60.24 | 60.34 | 60.18 | 60.34 | 60.30 | 0.68% | 577 |
| Jul 23, 2026 | 60.11 | 60.11 | 59.93 | 59.93 | 59.89 | -1.92% | 575 |
| Jul 22, 2026 | 61.30 | 61.39 | 61.10 | 61.10 | 61.06 | -0.99% | 599 |
| Jul 21, 2026 | 61.65 | 61.76 | 61.65 | 61.71 | 61.67 | 1.06% | 633 |