ETFMG Video Game Tech ETF (NY: GAMR )

64.33 -0.46 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 65.44 65.44 64.33 64.33 502 -0.46(-0.71%)
Oct 30, 2024 64.00 65.81 64.00 64.79 1,045 -1.04(-1.58%)
Oct 29, 2024 65.19 65.83 65.19 65.83 683 +1.27(+1.97%)
Oct 28, 2024 64.56 64.56 64.56 64.56 503 +1.08(+1.71%)
Oct 25, 2024 64.70 64.70 63.48 63.48 658 +0.35(+0.55%)
Oct 24, 2024 63.24 63.24 63.13 63.13 374 +0.42(+0.67%)
Oct 23, 2024 62.85 62.85 62.60 62.71 795 -1.13(-1.77%)
Oct 22, 2024 64.08 64.08 63.46 63.84 657 -0.06(-0.10%)
Oct 21, 2024 64.75 64.75 63.90 63.90 557 -0.03(-0.04%)
Oct 18, 2024 64.27 64.27 63.93 63.93 441 +0.26(+0.40%)
Oct 17, 2024 63.59 63.67 63.59 63.67 595 -0.31(-0.49%)
Oct 16, 2024 64.48 64.48 63.99 63.99 489 +0.20(+0.32%)
Oct 15, 2024 64.67 64.67 63.78 63.78 724 -0.87(-1.35%)
Oct 14, 2024 64.98 64.98 63.68 64.66 1,217 -0.11(-0.17%)
Oct 11, 2024 65.18 65.87 64.76 64.76 4,072 +0.25(+0.39%)
Oct 10, 2024 65.25 65.25 64.51 64.51 860 -0.86(-1.31%)
Oct 09, 2024 63.90 65.37 63.90 65.37 887 -0.18(-0.27%)
Oct 08, 2024 66.31 66.41 65.55 65.55 640 -0.94(-1.42%)
Oct 07, 2024 66.49 66.49 66.49 66.49 488 -0.25(-0.37%)
Oct 04, 2024 66.45 66.74 66.45 66.74 386 +1.81(+2.79%)
Oct 03, 2024 64.79 65.77 64.79 64.93 996 -1.44(-2.18%)
Oct 02, 2024 67.02 67.14 66.37 66.37 696 +0.94(+1.44%)
Oct 01, 2024 66.60 66.60 64.76 65.43 1,381 -0.32(-0.49%)
Sep 30, 2024 66.93 67.00 65.38 65.75 2,755 +0.03(+0.05%)
Sep 27, 2024 66.99 66.99 65.09 65.72 827 -0.21(-0.31%)
Sep 26, 2024 66.53 66.53 65.93 65.93 1,068 +1.08(+1.67%)
Sep 25, 2024 64.03 64.85 64.02 64.85 990 +0.66(+1.03%)
Sep 24, 2024 64.24 64.24 64.08 64.19 738 +0.39(+0.61%)
Sep 23, 2024 62.77 63.80 62.77 63.80 528 +0.09(+0.13%)
Sep 20, 2024 63.28 63.71 63.28 63.71 1,174 +0.28(+0.43%)
Sep 19, 2024 63.68 63.68 62.98 63.44 3,981 +1.25(+2.01%)
Sep 18, 2024 61.62 62.98 61.62 62.19 450 -0.27(-0.43%)
Sep 17, 2024 62.89 62.96 62.46 62.46 2,261 +0.48(+0.77%)
Sep 16, 2024 61.66 61.98 60.67 61.98 691 -0.12(-0.20%)
Sep 13, 2024 62.10 62.10 62.10 62.10 276 +0.74(+1.21%)
Sep 12, 2024 61.73 61.76 61.37 61.37 1,610 +0.73(+1.21%)
Sep 11, 2024 61.94 61.94 60.48 60.63 892 -0.47(-0.77%)
Sep 10, 2024 60.91 61.22 60.91 61.10 715 -0.11(-0.18%)
Sep 09, 2024 60.12 61.21 60.12 61.21 362 +0.84(+1.39%)
Sep 06, 2024 60.69 60.69 59.42 60.37 1,716 -1.20(-1.96%)
Sep 05, 2024 61.27 61.58 60.95 61.58 517 +0.53(+0.87%)
Sep 04, 2024 60.41 61.30 60.40 61.05 929 -0.20(-0.33%)
Sep 03, 2024 61.01 61.27 60.27 61.25 1,801 -1.22(-1.96%)
Aug 30, 2024 61.39 62.47 61.37 62.47 593 +0.09(+0.14%)
Aug 29, 2024 62.69 62.69 61.50 62.38 619 +0.05(+0.07%)
Aug 28, 2024 62.33 62.33 62.33 62.33 144 -0.44(-0.70%)
Aug 27, 2024 62.65 62.77 62.15 62.77 684 +0.65(+1.05%)
Aug 26, 2024 62.33 62.33 62.12 62.12 769 -1.37(-2.16%)
Aug 23, 2024 63.50 63.50 63.50 63.50 120 +0.40(+0.63%)
Aug 22, 2024 63.39 63.39 62.40 63.10 613 +0.78(+1.26%)
Aug 21, 2024 62.76 62.98 61.86 62.32 1,566 +0.55(+0.88%)
Aug 20, 2024 61.51 61.77 61.50 61.77 1,037 -0.13(-0.21%)
Aug 19, 2024 61.69 62.22 60.32 61.90 2,622 +0.89(+1.45%)
Aug 16, 2024 60.72 61.02 60.72 61.02 1,492 +0.03(+0.06%)
Aug 15, 2024 60.76 60.98 59.78 60.98 1,433 +0.19(+0.31%)
Aug 14, 2024 59.87 60.94 59.83 60.79 1,918 -0.06(-0.10%)
Aug 13, 2024 60.13 60.92 59.84 60.85 2,345 +1.80(+3.06%)
Aug 12, 2024 59.69 59.69 58.11 59.05 1,949 +0.10(+0.17%)
Aug 09, 2024 57.98 59.59 57.87 58.95 1,658 -0.20(-0.34%)
Aug 08, 2024 58.50 59.15 58.50 59.15 1,385 +1.23(+2.13%)
Aug 07, 2024 58.17 58.97 57.92 57.92 1,060 -0.28(-0.48%)
Aug 06, 2024 56.95 58.20 56.95 58.20 856 +0.18(+0.31%)
Aug 05, 2024 56.44 58.27 56.44 58.02 1,930 -1.94(-3.23%)
Aug 02, 2024 59.00 59.96 59.00 59.96 657 -0.90(-1.49%)
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.