Invesco Next Gen Media and Gaming ETF (GGME)

NYSEARCA: GGME · Real-Time Price · USD

58.42

+0.42 (0.72%)

At close: Jun 26, 2026, 4:00 PM EDT

58.42

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:10 PM EDT

GGME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	57.52	58.18	57.52	58.50	-	0.86%	812
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%	1,479
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
May 29, 2026	63.03	63.49	63.03	63.49	63.48	0.55%	1,019
May 28, 2026	61.97	63.14	61.97	63.14	63.13	1.79%	1,673
May 27, 2026	62.02	62.06	61.87	62.03	62.02	-0.74%	3,183
May 26, 2026	61.57	62.56	61.57	62.49	62.49	1.49%	2,922
May 22, 2026	61.33	61.57	61.33	61.57	61.57	1.94%	1,644
May 21, 2026	59.48	60.40	59.48	60.40	60.40	0.48%	880
May 20, 2026	59.10	60.11	59.10	60.11	60.11	1.64%	1,562
May 19, 2026	59.43	59.43	59.14	59.14	59.14	-0.68%	835
May 18, 2026	59.02	59.55	59.02	59.55	59.54	0.65%	951
May 15, 2026	59.36	59.41	59.16	59.16	59.16	-1.24%	475
May 14, 2026	59.69	59.91	59.69	59.91	59.90	0.04%	540
May 13, 2026	59.77	59.91	59.26	59.88	59.88	0.77%	949
May 12, 2026	59.89	59.89	59.43	59.43	59.42	-1.16%	766
May 11, 2026	60.42	60.64	60.03	60.12	60.12	0.34%	5,426
May 8, 2026	59.02	59.92	59.02	59.92	59.91	0.57%	2,693
May 7, 2026	59.50	59.77	59.50	59.58	59.57	0.24%	1,589
May 6, 2026	58.59	59.44	58.59	59.44	59.43	3.52%	2,987
May 5, 2026	57.07	57.41	57.07	57.41	57.41	1.10%	948
May 4, 2026	57.24	57.24	56.60	56.79	56.78	-0.62%	1,060
May 1, 2026	56.93	57.14	56.93	57.14	57.13	0.58%	409
Apr 30, 2026	55.99	56.94	55.99	56.81	56.80	0.87%	2,139
Apr 29, 2026	55.94	56.32	55.94	56.32	56.32	0.92%	870
Apr 28, 2026	55.80	55.91	55.79	55.81	55.80	-1.50%	2,053
Apr 27, 2026	56.59	56.72	56.59	56.66	56.65	-0.47%	840
Apr 24, 2026	56.55	56.93	56.55	56.93	56.92	3.22%	34,353
Apr 23, 2026	55.31	55.64	55.14	55.15	55.15	-2.02%	11,535
Apr 22, 2026	56.00	56.29	55.88	56.29	56.28	1.57%	25,496
Apr 21, 2026	56.06	56.06	55.42	55.42	55.41	-0.97%	863
Apr 20, 2026	56.07	56.07	55.85	55.96	55.96	-0.24%	1,352
Apr 17, 2026	56.01	56.17	55.92	56.10	56.09	0.17%	2,435
Apr 16, 2026	55.58	56.00	55.49	56.00	55.99	1.60%	1,314