Skip to main content
Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
93.61
+0.21 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
93.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GAMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202593.6193.6193.6193.61-0.22%470
Dec 4, 202593.0693.4092.9593.4093.400.59%916
Dec 3, 202592.7092.8592.2792.8592.85-0.38%1,436
Dec 2, 202593.8293.8293.2093.2193.210.15%1,024
Dec 1, 202592.7493.6692.6293.0693.060.04%2,066
Nov 28, 202591.9793.0391.9793.0393.031.21%949
Nov 26, 202591.9992.2191.9291.9291.920.48%2,144
Nov 25, 202589.8691.4889.3691.4891.480.02%4,760
Nov 24, 202590.8292.4190.8291.4691.461.91%1,867
Nov 21, 202589.5490.0088.3389.7589.750.56%1,497
Nov 20, 202593.1693.1689.2589.2589.25-3.14%1,663
Nov 19, 202591.9992.1991.4092.1492.14-0.19%2,122
Nov 18, 202592.3092.9991.7292.3292.32-2.00%4,991
Nov 17, 202594.8994.8994.2094.2094.20-1.80%1,607
Nov 14, 202594.3495.9394.0595.9395.930.36%1,163
Nov 13, 202596.6196.6195.5895.5895.58-2.27%860
Nov 12, 202597.9598.0097.6897.8197.811.30%1,110
Nov 11, 202596.5897.1096.5596.5596.55-1.25%1,729
Nov 10, 202596.7197.8996.5197.7897.782.39%2,978
Nov 7, 202593.6395.5093.4195.5095.50-0.58%2,158
Nov 6, 202598.6898.6896.0696.0696.06-2.39%1,638
Nov 5, 202597.4899.3197.4898.4298.421.16%1,402
Nov 4, 202597.2997.2997.2997.2997.29-1.35%415
Nov 3, 202599.2599.5498.5098.6298.62-0.44%1,741
Oct 31, 202599.2399.2399.0699.0699.06-0.16%500
Oct 30, 2025100.92100.9299.1399.2199.21-2.96%1,646
Oct 29, 2025103.93103.93102.19102.23102.23-0.10%1,497
Oct 28, 2025102.21102.33101.81102.33102.330.62%996
Oct 27, 2025101.02101.71101.02101.71101.711.53%1,665
Oct 24, 202599.49100.1799.49100.17100.171.67%2,116
Oct 23, 202598.4298.5397.8198.5398.531.19%1,073
Oct 22, 202597.4397.4396.7397.3797.37-1.23%850
Oct 21, 202598.7698.7798.5898.5898.58-0.44%894
Oct 20, 202599.0499.2899.0299.0299.020.96%1,936
Oct 17, 202597.6298.0897.4198.0898.080.45%852
Oct 16, 202598.4998.4997.5497.6397.63-0.84%1,401
Oct 15, 202599.4799.4798.4698.4698.461.39%774
Oct 14, 202596.5197.5996.5197.1197.11-0.33%823
Oct 13, 202598.6098.9197.2697.4497.441.36%909
Oct 10, 202598.9998.9996.1396.1396.13-4.00%1,513
Oct 9, 2025100.35100.3599.80100.14100.14-0.87%1,184
Oct 8, 202599.05101.0299.05101.02101.011.88%1,716
Oct 7, 202599.0099.1599.0099.1599.150.19%506
Oct 6, 2025100.03100.1698.9698.9698.962.15%3,400
Oct 3, 202596.9797.4096.8796.8796.87-0.33%1,616
Oct 2, 202597.2097.3097.1397.2097.20-0.04%1,330
Oct 1, 202596.5597.2496.5597.2497.240.60%2,180
Sep 30, 202596.7696.7696.6696.6696.66-0.30%1,101
Sep 29, 202594.8797.1794.8796.9596.951.35%1,816
Sep 26, 202595.3595.6694.0995.6695.660.88%2,684
Sep 25, 202594.6294.8394.6294.8394.83-0.42%1,152
Sep 24, 202594.9995.2394.9995.2395.23-0.22%701
Sep 23, 202596.2896.2895.4495.4495.44-1.16%862
Sep 22, 202595.3196.9095.3196.5696.560.59%2,489
Sep 19, 202595.9296.0094.8296.0096.00-0.06%3,033
Sep 18, 202595.6996.0695.6496.0696.060.09%2,035
Sep 17, 202595.6995.9795.6995.9795.97-0.42%1,373
Sep 16, 202596.1396.3896.1396.3896.380.02%701
Sep 15, 202595.6696.3695.6696.3696.360.86%2,496
Sep 12, 202595.4395.5495.4095.5495.540.43%1,261
Sep 11, 202594.8195.1894.6495.1395.130.63%1,265
Sep 10, 202594.9994.9994.3794.5394.530.92%1,292
Sep 9, 202593.5893.6793.3893.6793.670.75%1,280
Sep 8, 202592.7493.0192.5892.9892.982.18%1,806
Sep 5, 202591.3791.3790.9391.0091.00-0.89%1,519
Sep 4, 202591.2791.8191.2791.8191.810.85%510
Sep 3, 202591.4091.4090.7091.0491.040.13%12,592
Sep 2, 202589.2691.0889.2690.9290.92-1.12%26,121
Aug 29, 202591.9591.9591.9591.9591.95-1.39%558
Aug 28, 202593.1293.2493.0393.2493.240.67%3,182
Aug 27, 202593.2093.2092.6292.6292.62-0.64%757
Aug 26, 202592.7493.2292.7493.2293.220.60%716
Aug 25, 202592.9992.9992.6692.6692.66-0.07%1,616
Aug 22, 202590.0592.7390.0592.7392.732.07%2,672
Aug 21, 202590.9891.3790.5490.8590.85-0.24%1,541
Aug 20, 202590.8891.0790.0591.0791.07-0.63%2,290
Aug 19, 202593.3693.3691.5491.6591.65-2.28%3,396
Aug 18, 202594.1494.8293.3993.7893.780.09%4,854
Aug 15, 202593.4094.0193.4093.7093.70-0.34%1,469
Aug 14, 202593.7194.1993.7194.0194.01-0.91%2,975
Aug 13, 202595.2695.2694.4394.8794.871.26%3,155
Aug 12, 202592.8093.8792.8093.6993.692.56%16,195
Aug 11, 202591.3992.3091.3591.3591.35-0.31%3,180
Aug 8, 202590.9091.6990.9091.6391.631.23%3,539
Aug 7, 202591.2291.5090.5290.5290.520.75%945
Aug 6, 202591.2691.2689.0889.8589.852.33%4,820
Aug 5, 202590.8890.8886.3187.8087.80-3.00%5,447
Aug 4, 202589.8290.9089.7590.5290.522.64%19,876
Aug 1, 202587.9188.3587.2588.1988.19-1.52%4,093
Jul 31, 202591.5891.5889.5589.5589.551.60%4,264
Jul 30, 202587.2988.6187.2988.1488.140.28%9,397
Jul 29, 202589.2189.2187.8187.8987.890.23%1,901
Jul 28, 202587.6687.6987.3687.6987.690.47%2,573
Jul 25, 202587.2887.2887.2887.2887.28-0.27%235
Jul 24, 202587.5287.5287.5287.5287.520.62%352
Jul 23, 202586.9886.9886.9886.9886.981.46%697
Jul 22, 202585.2585.7385.2585.7385.73-1.03%586
Jul 21, 202586.6286.6286.6286.6286.620.15%543
Jul 18, 202587.0387.0386.3386.5086.50-0.27%687
Jul 17, 202585.6986.9485.6986.7386.731.10%1,639