Indicators

ETFMG Video Game Tech ETF (NY: GAMR )

64.40 +2.72 (+4.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.91	53.91	53.34	53.47	1,583	+0.50(+0.94%)
Sep 28, 2023	52.80	52.97	52.80	52.97	487	+0.17(+0.32%)
Sep 27, 2023	53.23	53.23	52.65	52.80	773	+0.09(+0.18%)
Sep 26, 2023	53.16	53.16	52.71	52.71	927	-1.11(-2.07%)
Sep 25, 2023	53.37	53.82	53.75	53.82	1,647	+0.13(+0.24%)
Sep 22, 2023	53.81	53.96	53.51	53.69	2,429	+0.53(+0.99%)
Sep 21, 2023	53.53	53.53	53.17	53.17	662	-1.34(-2.46%)
Sep 20, 2023	55.05	55.13	54.39	54.51	3,817	-0.69(-1.25%)
Sep 19, 2023	55.49	55.49	54.87	55.20	956	-0.20(-0.35%)
Sep 18, 2023	55.34	55.45	55.15	55.39	2,317	-0.32(-0.58%)
Sep 15, 2023	56.07	56.07	55.71	55.71	2,062	-0.36(-0.64%)
Sep 14, 2023	55.93	56.20	55.93	56.07	1,865	+0.26(+0.47%)
Sep 13, 2023	55.80	55.95	55.80	55.81	976	-0.58(-1.02%)
Sep 12, 2023	56.15	56.54	56.15	56.39	1,013	-0.08(-0.13%)
Sep 11, 2023	56.65	56.65	56.39	56.46	1,095	+0.44(+0.79%)
Sep 08, 2023	56.22	56.22	55.72	56.02	2,822	-0.02(-0.03%)
Sep 07, 2023	55.91	56.08	55.91	56.04	1,370	-0.69(-1.22%)
Sep 06, 2023	56.87	56.87	56.56	56.73	1,442	-0.22(-0.38%)
Sep 05, 2023	56.80	56.96	56.80	56.94	1,515	-0.34(-0.60%)

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.