Amplify Video Game Leaders ETF (GAMR)
NYSEARCA: GAMR · Real-Time Price · USD
90.63
-0.46 (-0.51%)
Dec 31, 2025, 4:00 PM EST - Market closed
GAMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 93.82 | 93.82 | 93.20 | 93.21 | 92.73 | 0.15% | 1,024 |
| Dec 1, 2025 | 92.74 | 93.66 | 92.62 | 93.06 | 92.59 | 0.04% | 2,066 |
| Nov 28, 2025 | 91.97 | 93.03 | 91.97 | 93.03 | 92.55 | 1.21% | 949 |
| Nov 26, 2025 | 91.99 | 92.21 | 91.92 | 91.92 | 91.45 | 0.48% | 2,144 |
| Nov 25, 2025 | 89.86 | 91.48 | 89.36 | 91.48 | 91.01 | 0.02% | 4,760 |
| Nov 24, 2025 | 90.82 | 92.41 | 90.82 | 91.46 | 90.99 | 1.91% | 1,867 |
| Nov 21, 2025 | 89.54 | 90.00 | 88.33 | 89.75 | 89.29 | 0.56% | 1,497 |
| Nov 20, 2025 | 93.16 | 93.16 | 89.25 | 89.25 | 88.79 | -3.14% | 1,663 |
| Nov 19, 2025 | 91.99 | 92.19 | 91.40 | 92.14 | 91.67 | -0.19% | 2,122 |
| Nov 18, 2025 | 92.30 | 92.99 | 91.72 | 92.32 | 91.85 | -2.00% | 4,991 |
| Nov 17, 2025 | 94.89 | 94.89 | 94.20 | 94.20 | 93.72 | -1.80% | 1,607 |
| Nov 14, 2025 | 94.34 | 95.93 | 94.05 | 95.93 | 95.44 | 0.36% | 1,163 |
| Nov 13, 2025 | 96.61 | 96.61 | 95.58 | 95.58 | 95.10 | -2.27% | 860 |
| Nov 12, 2025 | 97.95 | 98.00 | 97.68 | 97.81 | 97.31 | 1.30% | 1,110 |
| Nov 11, 2025 | 96.58 | 97.10 | 96.55 | 96.55 | 96.06 | -1.25% | 1,729 |
| Nov 10, 2025 | 96.71 | 97.89 | 96.51 | 97.78 | 97.28 | 2.39% | 2,978 |
| Nov 7, 2025 | 93.63 | 95.50 | 93.41 | 95.50 | 95.01 | -0.58% | 2,158 |
| Nov 6, 2025 | 98.68 | 98.68 | 96.06 | 96.06 | 95.57 | -2.39% | 1,638 |
| Nov 5, 2025 | 97.48 | 99.31 | 97.48 | 98.42 | 97.92 | 1.16% | 1,402 |
| Nov 4, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 96.79 | -1.35% | 415 |
| Nov 3, 2025 | 99.25 | 99.54 | 98.50 | 98.62 | 98.12 | -0.44% | 1,741 |
| Oct 31, 2025 | 99.23 | 99.23 | 99.06 | 99.06 | 98.55 | -0.16% | 500 |
| Oct 30, 2025 | 100.92 | 100.92 | 99.13 | 99.21 | 98.70 | -2.96% | 1,646 |
| Oct 29, 2025 | 103.93 | 103.93 | 102.19 | 102.23 | 101.71 | -0.10% | 1,497 |
| Oct 28, 2025 | 102.21 | 102.33 | 101.81 | 102.33 | 101.81 | 0.62% | 996 |
| Oct 27, 2025 | 101.02 | 101.71 | 101.02 | 101.71 | 101.19 | 1.53% | 1,665 |
| Oct 24, 2025 | 99.49 | 100.17 | 99.49 | 100.17 | 99.66 | 1.67% | 2,116 |
| Oct 23, 2025 | 98.42 | 98.53 | 97.81 | 98.53 | 98.02 | 1.19% | 1,073 |
| Oct 22, 2025 | 97.43 | 97.43 | 96.73 | 97.37 | 96.87 | -1.23% | 850 |
| Oct 21, 2025 | 98.76 | 98.77 | 98.58 | 98.58 | 98.08 | -0.44% | 894 |