UK markets close in 3 hours 21 minutes

ETFMG Video Game Tech ETF (GAMR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.20+0.37 (+0.61%)
At close: 02:38PM EDT
61.20 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202461.2261.3461.2061.2061.201,000
24 Jun 202460.8961.2960.4660.8360.832,100
21 Jun 202461.3561.3559.8860.9260.922,200
20 Jun 202461.0161.5460.5361.5461.541,000
18 Jun 202461.1962.2960.1162.0162.01900
17 Jun 202460.7461.6660.7461.2461.241,500
14 Jun 202460.6561.1460.6561.1461.14800
13 Jun 202461.0761.4960.5161.4961.491,400
12 Jun 202461.4561.9660.9961.3761.373,500
11 Jun 202459.6960.5659.6960.5660.56900
10 Jun 202460.6461.1559.5060.9960.991,800
07 Jun 202462.9762.9760.5360.6960.692,700
06 Jun 202462.3464.4062.3064.4064.403,100
05 Jun 202461.0662.5060.5461.6761.672,200
04 Jun 202461.5161.5161.5161.5161.51300
03 Jun 202462.5662.5660.5960.7160.711,700
31 May 202459.1460.5159.1460.5160.511,500
30 May 202459.4559.7759.4559.7759.77600
29 May 202459.0759.9959.0759.9959.99900
28 May 202460.2460.9059.2360.2760.271,700
24 May 202459.7360.4359.7360.4360.43700
23 May 202461.5061.5060.5760.6460.64500
22 May 202461.6262.7260.8161.6261.621,300
21 May 202461.6063.0060.7961.8961.896,500
20 May 202461.4362.1861.1362.1862.182,600
17 May 202460.0860.7959.6860.7960.791,300
16 May 202462.2162.2160.6561.6961.691,400
15 May 202463.5063.5061.0063.4163.413,500
14 May 202464.6264.6262.5063.2463.244,900
13 May 202459.5061.5059.5060.1760.1711,400
10 May 202459.0459.1159.0459.0659.061,300
09 May 202457.7758.3457.7758.3458.341,200
08 May 202457.7357.7357.7357.7357.73500
07 May 202457.8158.3257.8158.0758.071,100
06 May 202457.7558.1857.5858.1858.187,200
03 May 202457.2957.7657.2957.7657.76800
02 May 202456.0056.6856.0056.6856.68500
01 May 202455.0055.2155.0055.2155.21900
30 Apr 202454.9354.9754.7754.7754.771,400
29 Apr 202455.1356.0655.1356.0656.06900
26 Apr 202455.2155.3755.2155.3755.37700
25 Apr 202454.1954.7654.1954.7654.761,400
24 Apr 202455.0755.2255.0755.2255.22800
23 Apr 202454.2254.9754.2254.9754.971,500
22 Apr 202454.0354.5254.0354.5254.52700
19 Apr 202453.4753.7253.4753.4953.49500
18 Apr 202454.1954.5353.8554.1054.101,400
17 Apr 202453.8754.3353.7153.7253.722,300
16 Apr 202453.6154.0753.6154.0754.071,200
15 Apr 202454.8054.8053.8053.9353.932,400
12 Apr 202455.3055.3055.1055.2755.27600
11 Apr 202456.4356.9656.3856.9656.961,700
10 Apr 202456.5156.5156.5156.5156.51400
09 Apr 202457.2157.6057.2157.3957.392,000
08 Apr 202456.6657.2256.6657.2257.221,300
05 Apr 202456.5456.7355.9856.7356.731,100
04 Apr 202457.8357.8356.8656.8656.86300
03 Apr 202456.8857.4156.8357.4157.41800
02 Apr 202457.0557.4057.0357.2957.292,700
01 Apr 202457.8758.3157.6658.3158.312,700
28 Mar 202458.2558.2558.2158.2458.24700
27 Mar 202457.8658.1357.8658.1358.132,300
26 Mar 202458.0558.0557.5557.5557.55800
26 Mar 20240.016 Dividend
25 Mar 202457.7057.7057.5157.6457.621,500
22 Mar 202458.2858.2857.9857.9857.961,200
21 Mar 202458.7158.7158.7158.7158.69400
20 Mar 202457.9058.7857.8858.7858.761,600
19 Mar 202457.7458.0857.7458.0858.061,300
18 Mar 202458.4258.5158.1558.5158.491,600
15 Mar 202457.3857.9257.3857.5657.551,100
14 Mar 202458.8058.8058.0358.0358.02500
13 Mar 202459.0059.3859.0059.2159.192,000
12 Mar 202458.6759.2158.6759.2159.19800
11 Mar 202458.3058.5258.3058.5258.51700
08 Mar 202457.7758.3557.6057.6057.59500
07 Mar 202457.5657.7257.5657.7257.70900
06 Mar 202457.3257.3256.7557.2457.231,700
05 Mar 202456.5356.7056.4256.5556.544,900
04 Mar 202457.9557.9557.0557.6357.625,200
01 Mar 202457.8558.4157.7758.3558.333,400
29 Feb 202457.6757.6757.0857.4457.431,600
28 Feb 202457.4158.1757.2658.1758.161,000
27 Feb 202457.6458.2357.6458.1758.153,800
26 Feb 202457.5357.9057.5357.8957.881,200
23 Feb 202458.2658.2657.7157.9257.901,800
22 Feb 202458.0058.3458.0058.3158.29700
21 Feb 202457.8057.8057.3357.5457.531,400
20 Feb 202457.7558.1057.5857.5857.571,200
16 Feb 202458.8958.8958.8958.8958.88600
15 Feb 202459.1459.2959.1459.2959.271,000
14 Feb 202458.2659.0058.0159.0058.999,000
13 Feb 202457.2157.9456.9157.0457.025,700
12 Feb 202458.5959.1658.5958.8158.802,700
09 Feb 202458.0058.3257.9658.2458.222,300
08 Feb 202457.2558.0057.2557.9057.883,000
07 Feb 202457.2957.4857.0257.2557.241,900
06 Feb 202456.7357.4056.7357.4057.381,900
05 Feb 202456.8156.8156.6756.8156.801,100
02 Feb 202456.8357.2156.5557.1057.081,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...