Amplify Video Game Tech ETF (GAMR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.915 | 3.11432753293 | 61.49 | 64 | 61.1976 | 968 | 62.29233791 | SP |
| 4 | 2.665 | 4.38755350675 | 60.74 | 64 | 59.88 | 1277 | 61.21522497 | SP |
| 12 | 9.465 | 17.5472747497 | 53.94 | 64.62 | 53.94 | 1778 | 60.49536802 | SP |
| 26 | 7.445 | 13.3041458184 | 55.96 | 64.62 | 53.47 | 1949 | 58.49966631 | SP |
| 52 | 1.355 | 2.18372280419 | 62.05 | 64.62 | 50.04 | 2330 | 56.95078794 | SP |
| 156 | -29.295 | -31.6019417476 | 92.7 | 99.699 | 47.44 | 4766 | 72.72548951 | SP |
| 260 | 21.225 | 50.320056899 | 42.18 | 120.76 | 35.5 | 11775 | 72.30601881 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 63.405 | 0.04 | 0.06 | 63.33 | 63.405 | 62.76 | 529 |
| 1720823400 | 63.3662 | 0.37 | 0.58 | 63.52 | 64 | 63.3662 | 880 |
| 1720737000 | 63 | 0.37 | 0.59 | 63.04 | 63.38 | 63 | 959 |
| 1720650600 | 62.63 | 0.6 | 0.97 | 62.66 | 62.83 | 62.63 | 802 |
| 1720564200 | 62.03 | 0.83 | 1.36 | 62.23 | 62.25 | 61.5 | 633 |
| 1720477800 | 61.1976 | -0.5 | -0.81 | 61.49 | 61.49 | 61.1976 | 1573 |
| 1720218600 | 61.7 | 0.14 | 0.23 | 61.81 | 61.81 | 60.62 | 971 |
| 1720040640 | 61.56 | 1.54 | 2.57 | 60.82 | 61.56 | 60.82 | 843 |
| 1719959400 | 60.02 | -1.07 | -1.74 | 60.88 | 60.9 | 60.02 | 4842 |
| 1719873000 | 61.085 | -0.1 | -0.16 | 61.66 | 61.66 | 61.085 | 1008 |
| 1719613800 | 61.185 | 0 | 0.00 | 61.185 | 61.185 | 61.185 | 0 |
| 1719527400 | 61.185 | -0.12 | -0.20 | 61.26 | 61.26 | 61.185 | 536 |
| 1719441000 | 61.305 | 0.1 | 0.17 | 60.48 | 61.305 | 60.48 | 499 |
| 1719354600 | 61.2 | 0.37 | 0.61 | 60.74 | 61.3386 | 60.5 | 992 |
| 1719268200 | 60.83 | -0.09 | -0.15 | 61.01 | 61.29 | 60 | 2108 |
| 1719009000 | 60.92 | -0.62 | -1.01 | 61.35 | 61.35 | 59.88 | 2240 |
| 1718922600 | 61.54 | -0.48 | -0.77 | 61.01 | 61.54 | 60.53 | 962 |
| 1718749800 | 62.015 | 0.77 | 1.26 | 60.66 | 62.29 | 60.11 | 870 |
| 1718663400 | 61.245 | 0.1 | 0.17 | 60.74 | 61.66 | 60.74 | 1450 |
| 1718404200 | 61.14 | -0.36 | -0.58 | 61.21 | 61.21 | 60.6502 | 813 |
| 1718317800 | 61.495 | 0.13 | 0.21 | 61.07 | 61.495 | 60.5101 | 1407 |
| 1718231400 | 61.365 | 0.81 | 1.34 | 61.45 | 61.96 | 60.99 | 3517 |
| 1718145000 | 60.555 | -0.44 | -0.71 | 59.88 | 60.555 | 59.69 | 922 |
| 1718058600 | 60.99 | 0.3 | 0.49 | 60.64 | 61.145 | 59.5 | 1764 |
| 1717799400 | 60.695 | -3.71 | -5.75 | 63.01 | 63.01 | 60.53 | 2739 |
| 1717713000 | 64.4 | 2.72 | 4.42 | 62.17 | 64.4 | 62.17 | 3126 |
| 1717626600 | 61.6753 | 0.16 | 0.26 | 61.43 | 62.5 | 60.54 | 2227 |
| 1717540200 | 61.515 | 0.81 | 1.33 | 61.4 | 61.515 | 61.4 | 320 |
| 1717453800 | 60.7098 | 0.2 | 0.33 | 62.56 | 62.56 | 60.5903 | 1686 |
| 1717194600 | 60.51 | 0.74 | 1.24 | 60.03 | 60.51 | 59.1401 | 1507 |
| 1717108200 | 59.77 | -0.22 | -0.36 | 59.31 | 59.77 | 59.31 | 582 |
| 1717021800 | 59.985 | -0.29 | -0.47 | 59.55 | 59.985 | 59.07 | 939 |
| 1716935400 | 60.271 | -0.16 | -0.26 | 60.24 | 60.9 | 59.23 | 1702 |
| 1716589800 | 60.43 | -0.21 | -0.35 | 60.42 | 60.52 | 59.73 | 695 |
| 1716503400 | 60.6402 | -0.97 | -1.58 | 61.5 | 61.5 | 60.57 | 529 |
| 1716417000 | 61.615 | -0.28 | -0.44 | 61.63 | 62.72 | 60.81 | 1314 |
| 1716330600 | 61.89 | -0.29 | -0.46 | 61.6 | 63 | 60.79 | 6525 |
| 1716244200 | 62.1776 | 1.39 | 2.28 | 61.43 | 62.1776 | 61.13 | 2604 |
| 1715985000 | 60.7924 | -0.9 | -1.46 | 61.58 | 61.69 | 59.68 | 1328 |
| 1715898600 | 61.695 | -1.72 | -2.71 | 62.72 | 62.72 | 60.6501 | 1404 |
| 1715812200 | 63.4117 | 0.17 | 0.27 | 63.5 | 63.5 | 61 | 3491 |
| 1715725800 | 63.2435 | 3.07 | 5.11 | 64.62 | 64.62 | 62.5 | 4929 |
| 1715639400 | 60.1713 | 1.11 | 1.88 | 59.5 | 61.5 | 59.5 | 11410 |
| 1715380200 | 59.0614 | 0.72 | 1.24 | 59.04 | 59.1081 | 59.04 | 1325 |
| 1715293800 | 58.34 | 0.61 | 1.06 | 57.64 | 58.34 | 57.64 | 1177 |
| 1715207400 | 57.7296 | -0.34 | -0.59 | 57.72 | 57.7296 | 57.54 | 539 |
| 1715121000 | 58.0694 | -0.11 | -0.19 | 57.81 | 58.32 | 57.81 | 1050 |
| 1715034600 | 58.1804 | 0.43 | 0.74 | 57.75 | 58.1804 | 57.58 | 7226 |
| 1714775400 | 57.7552 | 1.08 | 1.90 | 57.03 | 57.7552 | 57.03 | 766 |
| 1714689000 | 56.6756 | 1.46 | 2.65 | 55.88 | 56.6756 | 55.88 | 489 |
| 1714602600 | 55.2119 | 0.44 | 0.80 | 54.75 | 55.2119 | 54.75 | 908 |
| 1714516200 | 54.7715 | -1.28 | -2.29 | 55.54 | 55.54 | 54.7715 | 1385 |
| 1714429800 | 56.055 | 0.68 | 1.23 | 55.57 | 56.055 | 55.13 | 911 |
| 1714170600 | 55.3722 | 0.61 | 1.12 | 55.25 | 55.3722 | 54.82 | 748 |
| 1714084200 | 54.7578 | -0.46 | -0.84 | 54.29 | 54.7578 | 54.1851 | 1436 |
| 1713997800 | 55.22 | 0.25 | 0.45 | 55.07 | 55.22 | 55.07 | 750 |
| 1713911400 | 54.9721 | 0.45 | 0.83 | 54.22 | 54.9721 | 54.22 | 1520 |
| 1713825000 | 54.5192 | 1.03 | 1.92 | 53.94 | 54.5192 | 53.94 | 710 |
| 1713565800 | 53.49 | -0.61 | -1.13 | 53.47 | 53.72 | 53.47 | 457 |
| 1713479400 | 54.1 | 0.38 | 0.70 | 54 | 54.5273 | 53.85 | 1387 |
| 1713393000 | 53.7246 | -0.34 | -0.64 | 53.87 | 54.33 | 53.71 | 2323 |
| 1713306600 | 54.0689 | 0.14 | 0.26 | 53.61 | 54.0689 | 53.61 | 1173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
