Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
83.72
-0.97 (-1.14%)
At close: Apr 28, 2026, 4:00 PM EDT
83.72
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | - | -1.14% | 154 |
| Apr 27, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.06% | 286 |
| Apr 24, 2026 | 83.61 | 84.74 | 83.61 | 84.74 | 84.74 | 3.15% | 544 |
| Apr 23, 2026 | 82.62 | 82.86 | 82.16 | 82.16 | 82.16 | -2.43% | 485 |
| Apr 22, 2026 | 84.12 | 84.20 | 84.12 | 84.20 | 84.20 | 1.31% | 424 |
| Apr 21, 2026 | 83.42 | 83.42 | 83.12 | 83.12 | 83.12 | -1.24% | 475 |
| Apr 20, 2026 | 84.05 | 84.21 | 83.42 | 84.16 | 84.16 | -0.55% | 779 |
| Apr 17, 2026 | 83.98 | 84.63 | 83.98 | 84.63 | 84.63 | 1.37% | 754 |
| Apr 16, 2026 | 82.67 | 83.56 | 82.66 | 83.48 | 83.48 | 1.66% | 1,775 |
| Apr 15, 2026 | 81.51 | 82.12 | 81.51 | 82.12 | 82.12 | 2.43% | 734 |
| Apr 14, 2026 | 78.83 | 80.38 | 78.83 | 80.17 | 80.17 | 1.29% | 1,478 |
| Apr 13, 2026 | 77.88 | 79.15 | 77.81 | 79.15 | 79.15 | 1.50% | 2,044 |
| Apr 10, 2026 | 76.89 | 77.99 | 76.89 | 77.98 | 77.98 | 0.74% | 1,340 |
| Apr 9, 2026 | 76.46 | 77.41 | 76.46 | 77.41 | 77.41 | 0.44% | 618 |
| Apr 8, 2026 | 79.45 | 79.45 | 77.05 | 77.07 | 77.07 | 1.84% | 3,185 |
| Apr 7, 2026 | 75.46 | 75.68 | 74.48 | 75.68 | 75.68 | -0.22% | 827 |
| Apr 6, 2026 | 75.49 | 75.85 | 75.45 | 75.85 | 75.85 | 0.39% | 615 |
| Apr 2, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.13% | 412 |
| Apr 1, 2026 | 75.24 | 76.23 | 75.24 | 75.65 | 75.65 | 0.76% | 1,756 |
| Mar 31, 2026 | 73.12 | 75.08 | 73.12 | 75.08 | 75.08 | 4.27% | 841 |
| Mar 30, 2026 | 71.95 | 72.57 | 71.43 | 72.01 | 72.01 | 0.12% | 2,568 |
| Mar 27, 2026 | 72.90 | 72.90 | 71.92 | 71.92 | 71.92 | -1.71% | 279 |
| Mar 26, 2026 | 74.24 | 74.29 | 72.96 | 73.17 | 73.17 | -3.90% | 949 |
| Mar 25, 2026 | 75.65 | 76.14 | 75.65 | 76.14 | 76.14 | 1.29% | 1,023 |
| Mar 24, 2026 | 74.92 | 75.23 | 74.92 | 75.17 | 75.17 | -1.77% | 454 |
| Mar 23, 2026 | 76.79 | 76.79 | 76.52 | 76.52 | 76.52 | 1.72% | 690 |
| Mar 20, 2026 | 75.44 | 75.44 | 75.23 | 75.23 | 75.23 | -2.14% | 667 |
| Mar 19, 2026 | 76.08 | 76.87 | 76.08 | 76.87 | 76.87 | -0.24% | 549 |
| Mar 18, 2026 | 77.32 | 77.49 | 77.06 | 77.06 | 77.06 | -1.46% | 888 |
| Mar 17, 2026 | 78.64 | 78.98 | 78.20 | 78.20 | 78.20 | -1.31% | 981 |
| Mar 16, 2026 | 79.33 | 79.33 | 79.24 | 79.24 | 79.24 | 1.64% | 647 |
| Mar 13, 2026 | 78.99 | 78.99 | 77.96 | 77.96 | 77.96 | -0.62% | 381 |
| Mar 12, 2026 | 78.82 | 78.82 | 78.45 | 78.45 | 78.45 | -1.83% | 694 |
| Mar 11, 2026 | 79.34 | 79.92 | 79.29 | 79.92 | 79.92 | 0.67% | 419 |
| Mar 10, 2026 | 80.05 | 80.47 | 79.38 | 79.39 | 79.39 | 0.23% | 1,560 |
| Mar 9, 2026 | 76.89 | 79.21 | 76.89 | 79.21 | 79.21 | 2.15% | 2,082 |
| Mar 6, 2026 | 78.35 | 78.35 | 77.34 | 77.54 | 77.54 | -1.21% | 1,768 |
| Mar 5, 2026 | 77.78 | 78.49 | 77.68 | 78.48 | 78.48 | -1.23% | 1,211 |
| Mar 4, 2026 | 77.51 | 79.46 | 77.51 | 79.46 | 79.46 | 2.71% | 7,596 |
| Mar 3, 2026 | 77.27 | 77.77 | 75.51 | 77.37 | 77.37 | -2.00% | 2,533 |
| Mar 2, 2026 | 78.52 | 79.35 | 78.52 | 78.95 | 78.95 | -0.51% | 4,609 |
| Feb 27, 2026 | 79.57 | 79.72 | 79.11 | 79.35 | 79.35 | -1.07% | 1,326 |
| Feb 26, 2026 | 79.84 | 80.21 | 79.84 | 80.21 | 80.21 | 0.20% | 555 |
| Feb 25, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 1.08% | 132 |
| Feb 24, 2026 | 79.05 | 79.20 | 79.05 | 79.20 | 79.20 | 1.09% | 561 |
| Feb 23, 2026 | 78.32 | 78.35 | 78.32 | 78.35 | 78.34 | -1.63% | 681 |
| Feb 20, 2026 | 79.79 | 79.79 | 79.64 | 79.64 | 79.64 | 0.53% | 492 |
| Feb 19, 2026 | 79.33 | 79.33 | 79.22 | 79.22 | 79.22 | -0.21% | 881 |
| Feb 18, 2026 | 78.57 | 79.58 | 78.57 | 79.39 | 79.39 | 0.52% | 1,668 |
| Feb 17, 2026 | 78.14 | 79.02 | 78.03 | 78.98 | 78.98 | -0.06% | 1,018 |
| Feb 13, 2026 | 79.14 | 79.51 | 78.77 | 79.03 | 79.03 | -0.95% | 1,274 |
| Feb 12, 2026 | 81.63 | 81.63 | 79.59 | 79.80 | 79.80 | -2.95% | 793 |
| Feb 11, 2026 | 82.07 | 82.22 | 81.76 | 82.22 | 82.22 | -1.47% | 992 |
| Feb 10, 2026 | 83.63 | 83.66 | 83.45 | 83.45 | 83.45 | 0.61% | 1,333 |
| Feb 9, 2026 | 82.44 | 83.02 | 82.44 | 82.94 | 82.94 | 2.51% | 957 |
| Feb 6, 2026 | 80.17 | 80.91 | 80.17 | 80.91 | 80.91 | 3.67% | 309 |
| Feb 5, 2026 | 78.08 | 78.83 | 77.81 | 78.05 | 78.05 | -2.21% | 1,614 |
| Feb 4, 2026 | 80.21 | 80.21 | 79.35 | 79.81 | 79.81 | -5.46% | 2,882 |
| Feb 3, 2026 | 83.39 | 84.42 | 83.37 | 84.42 | 84.42 | -2.61% | 1,153 |
| Feb 2, 2026 | 87.21 | 87.21 | 86.68 | 86.68 | 86.68 | 0.32% | 794 |
| Jan 30, 2026 | 87.00 | 87.00 | 86.38 | 86.40 | 86.40 | -4.65% | 616 |
| Jan 29, 2026 | 89.89 | 90.61 | 88.40 | 90.61 | 90.61 | 0.09% | 1,331 |
| Jan 28, 2026 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | -0.22% | 288 |
| Jan 27, 2026 | 90.34 | 90.73 | 90.34 | 90.73 | 90.73 | 0.60% | 894 |
| Jan 26, 2026 | 90.22 | 90.22 | 90.19 | 90.19 | 90.19 | 0.20% | 862 |
| Jan 23, 2026 | 88.55 | 90.42 | 88.55 | 90.02 | 90.02 | 1.63% | 1,503 |
| Jan 22, 2026 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 0.91% | 182 |
| Jan 21, 2026 | 86.78 | 88.40 | 86.78 | 87.77 | 87.77 | 0.49% | 1,681 |
| Jan 20, 2026 | 87.61 | 87.61 | 87.34 | 87.34 | 87.34 | -2.24% | 664 |
| Jan 16, 2026 | 89.30 | 89.34 | 89.30 | 89.34 | 89.34 | -0.36% | 637 |
| Jan 15, 2026 | 89.95 | 90.27 | 89.59 | 89.66 | 89.66 | 0.43% | 2,411 |
| Jan 14, 2026 | 89.44 | 89.44 | 88.84 | 89.28 | 89.28 | -0.79% | 1,255 |
| Jan 13, 2026 | 89.50 | 90.28 | 89.50 | 89.99 | 89.99 | -0.18% | 848 |
| Jan 12, 2026 | 90.13 | 90.15 | 90.13 | 90.15 | 90.14 | 0.53% | 662 |
| Jan 9, 2026 | 89.53 | 89.67 | 89.52 | 89.67 | 89.67 | 0.26% | 809 |
| Jan 8, 2026 | 89.01 | 89.44 | 89.01 | 89.44 | 89.44 | -1.12% | 606 |
| Jan 7, 2026 | 90.01 | 90.95 | 90.01 | 90.45 | 90.45 | -0.62% | 1,098 |
| Jan 6, 2026 | 90.86 | 91.12 | 90.86 | 91.02 | 91.02 | -0.85% | 613 |
| Jan 5, 2026 | 91.63 | 91.89 | 91.63 | 91.80 | 91.80 | 1.03% | 1,683 |
| Jan 2, 2026 | 90.68 | 91.00 | 90.68 | 90.87 | 90.86 | 0.26% | 846 |
| Dec 31, 2025 | 91.33 | 91.33 | 90.63 | 90.63 | 90.63 | -0.50% | 777 |
| Dec 30, 2025 | 91.25 | 91.25 | 91.09 | 91.09 | 91.09 | -1.06% | 613 |
| Dec 29, 2025 | 91.47 | 92.28 | 91.22 | 92.06 | 91.59 | -0.35% | 2,306 |
| Dec 26, 2025 | 91.65 | 92.38 | 91.65 | 92.38 | 91.91 | 0.58% | 460 |
| Dec 24, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.38 | -0.07% | 92 |
| Dec 23, 2025 | 91.58 | 91.91 | 91.57 | 91.91 | 91.44 | 0.59% | 649 |
| Dec 22, 2025 | 91.00 | 91.37 | 91.00 | 91.37 | 90.91 | 0.44% | 744 |
| Dec 19, 2025 | 90.65 | 90.98 | 90.65 | 90.97 | 90.50 | 1.58% | 799 |
| Dec 18, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.10 | 1.20% | 582 |
| Dec 17, 2025 | 89.04 | 89.04 | 88.49 | 88.49 | 88.04 | -2.69% | 1,120 |
| Dec 16, 2025 | 89.92 | 90.94 | 89.92 | 90.94 | 90.47 | 0.28% | 974 |
| Dec 15, 2025 | 90.86 | 90.97 | 90.68 | 90.68 | 90.22 | -0.03% | 1,058 |
| Dec 12, 2025 | 90.67 | 91.40 | 90.67 | 90.71 | 90.25 | -2.38% | 1,458 |
| Dec 11, 2025 | 92.33 | 93.14 | 92.33 | 92.92 | 92.45 | -0.13% | 1,605 |
| Dec 10, 2025 | 92.71 | 93.04 | 92.20 | 93.04 | 92.57 | -1.03% | 5,454 |
| Dec 9, 2025 | 94.46 | 94.46 | 93.57 | 94.01 | 93.53 | 0.04% | 1,005 |
| Dec 8, 2025 | 93.91 | 94.19 | 93.86 | 93.97 | 93.49 | 0.39% | 1,511 |
| Dec 5, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.13 | 0.22% | 470 |
| Dec 4, 2025 | 93.06 | 93.40 | 92.95 | 93.40 | 92.93 | 0.59% | 916 |
| Dec 3, 2025 | 92.70 | 92.85 | 92.27 | 92.85 | 92.38 | -0.38% | 1,436 |