Skip to main content

ETFMG Video Game Tech ETF (NY: GAMR )

58.25 +0.13 (+0.22%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 57.86 58.13 57.86 58.13 2,261 +0.57(+1.00%)
Mar 26, 2024 58.05 58.05 57.55 57.55 815 -0.07(-0.12%)
Mar 25, 2024 57.68 57.68 57.50 57.62 1,536 -0.34(-0.59%)
Mar 22, 2024 58.26 58.26 57.96 57.96 1,168 -0.72(-1.24%)
Mar 21, 2024 58.69 58.69 58.69 58.69 440 -0.07(-0.12%)
Mar 20, 2024 57.88 58.76 57.86 58.76 1,571 +0.70(+1.20%)
Mar 19, 2024 57.72 58.06 57.72 58.06 1,324 -0.43(-0.74%)
Mar 18, 2024 58.40 58.49 58.13 58.49 1,561 +0.95(+1.64%)
Mar 15, 2024 57.36 57.90 57.36 57.55 1,138 -0.47(-0.80%)
Mar 14, 2024 58.78 58.78 58.02 58.02 527 -1.17(-1.98%)
Mar 13, 2024 58.98 59.36 58.98 59.19 1,967 -0.01(-0.01%)
Mar 12, 2024 58.65 59.19 58.65 59.19 775 +0.69(+1.18%)
Mar 11, 2024 58.28 58.51 58.28 58.51 737 +0.92(+1.60%)
Mar 08, 2024 57.75 58.33 57.59 57.59 505 -0.12(-0.21%)
Mar 07, 2024 57.54 57.70 57.54 57.70 870 +0.48(+0.84%)
Mar 06, 2024 57.30 57.30 56.73 57.23 1,681 +0.69(+1.22%)
Mar 05, 2024 56.51 56.68 56.40 56.54 4,949 -1.08(-1.87%)
Mar 04, 2024 57.93 57.93 57.03 57.62 5,162 -0.72(-1.23%)
Mar 01, 2024 57.83 58.39 57.75 58.33 3,425 +0.90(+1.57%)
Feb 29, 2024 57.65 57.65 57.06 57.43 1,595 -0.73(-1.26%)
Feb 28, 2024 57.39 58.16 57.24 58.16 988 +0.00(+0.01%)
Feb 27, 2024 57.62 58.21 57.62 58.15 3,786 +0.28(+0.48%)
Feb 26, 2024 57.51 57.88 57.51 57.88 1,218 -0.02(-0.04%)
Feb 23, 2024 58.24 58.24 57.69 57.90 1,842 -0.39(-0.67%)
Feb 22, 2024 57.98 58.32 57.98 58.29 700 +0.76(+1.33%)
Feb 21, 2024 57.78 57.78 57.31 57.52 1,417 -0.04(-0.08%)
Feb 20, 2024 57.73 58.08 57.57 57.57 1,161 -1.31(-2.22%)
Feb 16, 2024 58.88 58.88 58.88 58.88 605 -0.39(-0.66%)
Feb 15, 2024 59.12 59.27 59.12 59.27 1,018 +0.28(+0.48%)
Feb 14, 2024 58.24 58.99 57.99 58.99 8,993 +1.96(+3.44%)
Feb 13, 2024 57.19 57.92 56.89 57.02 5,711 -1.77(-3.02%)
Feb 12, 2024 58.57 59.14 58.57 58.80 2,651 +0.58(+0.99%)
Feb 09, 2024 57.98 58.30 57.94 58.22 2,264 +0.34(+0.59%)
Feb 08, 2024 57.23 57.98 57.23 57.88 3,029 +0.64(+1.12%)
Feb 07, 2024 57.27 57.46 57.00 57.24 1,921 -0.14(-0.25%)
Feb 06, 2024 56.71 57.38 56.71 57.38 1,949 +0.58(+1.02%)
Feb 05, 2024 56.79 56.80 56.65 56.80 1,107 -0.29(-0.50%)
Feb 02, 2024 56.81 57.19 56.53 57.08 1,498 +0.63(+1.12%)
Feb 01, 2024 56.45 56.48 56.45 56.45 990 +0.56(+1.00%)
Jan 31, 2024 55.88 56.43 55.88 55.89 2,196 -0.67(-1.18%)
Jan 30, 2024 56.65 56.91 56.11 56.56 1,928 -0.27(-0.47%)
Jan 29, 2024 56.19 56.83 56.19 56.83 980 +0.35(+0.63%)
Jan 26, 2024 56.48 56.48 56.48 56.48 932 -0.12(-0.22%)
Jan 25, 2024 56.63 56.74 56.38 56.60 3,997 -0.00(-0.00%)
Jan 24, 2024 57.03 57.10 56.60 56.60 9,802 +0.29(+0.52%)
Jan 23, 2024 56.05 56.98 56.05 56.31 2,767 +0.70(+1.27%)
Jan 22, 2024 55.38 55.93 55.33 55.60 3,148 +0.02(+0.04%)
Jan 19, 2024 55.04 55.58 55.04 55.58 1,645 +0.39(+0.70%)
Jan 18, 2024 54.91 55.44 54.82 55.20 10,380 +0.56(+1.03%)
Jan 17, 2024 54.24 54.64 54.24 54.64 2,365 -1.02(-1.82%)
Jan 16, 2024 55.94 56.11 55.57 55.65 2,751 -2.01(-3.49%)
Jan 12, 2024 57.82 58.34 57.60 57.66 2,694 -0.34(-0.59%)
Jan 11, 2024 58.16 58.16 57.61 58.01 1,747 +0.05(+0.08%)
Jan 10, 2024 57.70 58.27 57.70 57.96 2,319 +0.38(+0.66%)
Jan 09, 2024 57.58 57.82 57.55 57.58 2,067 -0.01(-0.01%)
Jan 08, 2024 56.71 57.59 56.71 57.59 4,372 +0.77(+1.36%)
Jan 05, 2024 56.39 57.10 56.39 56.81 3,183 -0.23(-0.40%)
Jan 04, 2024 56.68 57.23 56.68 57.04 1,221 -0.16(-0.29%)
Jan 03, 2024 57.26 57.41 57.19 57.21 1,575 -0.59(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.