Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
87.23
+1.30 (1.51%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 86.52 | 87.37 | 86.47 | 87.23 | 87.23 | 1.51% | 3,876 |
| Jun 25, 2026 | 86.72 | 86.72 | 85.89 | 85.93 | 85.93 | -1.81% | 1,104 |
| Jun 24, 2026 | 87.68 | 87.95 | 87.51 | 87.51 | 87.51 | -0.12% | 2,728 |
| Jun 23, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -1.31% | 217 |
| Jun 22, 2026 | 89.50 | 89.50 | 88.78 | 88.78 | 88.78 | -1.04% | 709 |
| Jun 18, 2026 | 89.57 | 89.72 | 89.57 | 89.71 | 89.71 | 1.11% | 638 |
| Jun 17, 2026 | 89.94 | 89.94 | 88.73 | 88.73 | 88.73 | -1.21% | 3,594 |
| Jun 16, 2026 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -1.78% | 230 |
| Jun 15, 2026 | 91.37 | 91.57 | 91.08 | 91.44 | 91.44 | 3.02% | 1,130 |
| Jun 12, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.76 | 0.84% | 308 |
| Jun 11, 2026 | 86.32 | 88.02 | 86.25 | 88.02 | 88.02 | 2.06% | 2,012 |
| Jun 10, 2026 | 86.95 | 86.95 | 85.70 | 86.25 | 86.25 | -2.29% | 812 |
| Jun 9, 2026 | 90.53 | 90.53 | 87.12 | 88.27 | 88.27 | -2.06% | 2,037 |
| Jun 8, 2026 | 89.97 | 90.17 | 89.38 | 90.13 | 90.13 | 0.99% | 1,661 |
| Jun 5, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -4.58% | 194 |
| Jun 4, 2026 | 92.97 | 93.53 | 92.91 | 93.53 | 93.53 | -0.46% | 1,068 |
| Jun 3, 2026 | 94.95 | 94.95 | 93.47 | 93.96 | 93.96 | -0.83% | 1,718 |
| Jun 2, 2026 | 95.04 | 95.04 | 94.64 | 94.75 | 94.75 | 0.53% | 1,650 |
| Jun 1, 2026 | 93.42 | 94.49 | 92.87 | 94.25 | 94.25 | 1.57% | 2,011 |
| May 29, 2026 | 92.51 | 92.79 | 92.25 | 92.79 | 92.79 | 0.49% | 1,031 |
| May 28, 2026 | 91.53 | 92.34 | 91.53 | 92.34 | 92.34 | 1.77% | 1,179 |
| May 27, 2026 | 90.00 | 90.74 | 90.00 | 90.74 | 90.74 | 0.93% | 1,905 |
| May 26, 2026 | 88.94 | 89.90 | 88.94 | 89.90 | 89.90 | 1.77% | 848 |
| May 22, 2026 | 88.32 | 89.16 | 88.17 | 88.34 | 88.33 | 0.02% | 1,131 |
| May 21, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | 88.31 | -0.52% | 134 |
| May 20, 2026 | 87.64 | 88.78 | 87.64 | 88.78 | 88.78 | 1.80% | 593 |
| May 19, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | -0.18% | 307 |
| May 18, 2026 | 87.86 | 87.86 | 87.37 | 87.37 | 87.37 | -0.56% | 856 |
| May 15, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -1.52% | 164 |
| May 14, 2026 | 89.08 | 89.22 | 88.23 | 89.22 | 89.22 | 0.09% | 3,716 |
| May 13, 2026 | 88.58 | 89.14 | 88.58 | 89.14 | 89.14 | 0.72% | 682 |
| May 12, 2026 | 87.93 | 89.07 | 87.93 | 88.51 | 88.51 | 0.26% | 1,675 |
| May 11, 2026 | 87.77 | 88.79 | 87.77 | 88.28 | 88.28 | 0.86% | 2,154 |
| May 8, 2026 | 87.25 | 87.55 | 87.16 | 87.52 | 87.52 | 1.09% | 3,639 |
| May 7, 2026 | 87.08 | 87.18 | 86.58 | 86.58 | 86.58 | -0.48% | 1,483 |
| May 6, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 4.68% | 5,974 |
| May 5, 2026 | 82.85 | 83.11 | 82.78 | 83.11 | 83.11 | 0.43% | 644 |
| May 4, 2026 | 83.06 | 83.06 | 82.27 | 82.75 | 82.75 | -0.73% | 914 |
| May 1, 2026 | 82.49 | 83.36 | 82.49 | 83.36 | 83.36 | 0.37% | 980 |
| Apr 30, 2026 | 82.54 | 83.06 | 81.71 | 83.06 | 83.06 | -0.70% | 1,141 |
| Apr 29, 2026 | 83.15 | 83.64 | 83.15 | 83.64 | 83.64 | -0.10% | 536 |
| Apr 28, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -1.14% | 161 |
| 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 | 0.40% | 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% | 672 |
| 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% | 662 |
| Mar 13, 2026 | 78.99 | 78.99 | 77.96 | 77.96 | 77.96 | -0.63% | 384 |
| 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% | 557 |
| 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 | 3.66% | 309 |
| Feb 5, 2026 | 78.08 | 78.83 | 77.81 | 78.05 | 78.05 | -2.20% | 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 |