Indicators

ETFMG Video Game Tech ETF (NY: GAMR )

60.79 -0.90 (-1.46%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	57.65	57.65	57.06	57.43	1,595	-0.73(-1.26%)
Feb 28, 2024	57.39	58.16	57.24	58.16	988	+0.00(+0.01%)
Feb 27, 2024	57.62	58.21	57.62	58.15	3,786	+0.28(+0.48%)
Feb 26, 2024	57.51	57.88	57.51	57.88	1,218	-0.02(-0.04%)
Feb 23, 2024	58.24	58.24	57.69	57.90	1,842	-0.39(-0.67%)
Feb 22, 2024	57.98	58.32	57.98	58.29	700	+0.76(+1.33%)
Feb 21, 2024	57.78	57.78	57.31	57.52	1,417	-0.04(-0.08%)
Feb 20, 2024	57.73	58.08	57.57	57.57	1,161	-1.31(-2.22%)
Feb 16, 2024	58.88	58.88	58.88	58.88	605	-0.39(-0.66%)
Feb 15, 2024	59.12	59.27	59.12	59.27	1,018	+0.28(+0.48%)
Feb 14, 2024	58.24	58.99	57.99	58.99	8,993	+1.96(+3.44%)
Feb 13, 2024	57.19	57.92	56.89	57.02	5,711	-1.77(-3.02%)
Feb 12, 2024	58.57	59.14	58.57	58.80	2,651	+0.58(+0.99%)
Feb 09, 2024	57.98	58.30	57.94	58.22	2,264	+0.34(+0.59%)
Feb 08, 2024	57.23	57.98	57.23	57.88	3,029	+0.64(+1.12%)
Feb 07, 2024	57.27	57.46	57.00	57.24	1,921	-0.14(-0.25%)
Feb 06, 2024	56.71	57.38	56.71	57.38	1,949	+0.58(+1.02%)
Feb 05, 2024	56.79	56.80	56.65	56.80	1,107	-0.29(-0.50%)
Feb 02, 2024	56.81	57.19	56.53	57.08	1,498	+0.63(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.