Indicators

ETFMG Video Game Tech ETF (NY: GAMR )

60.51 +0.74 (+1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	40.88	41.12	40.88	41.04	4,167	-0.08(-0.19%)
Nov 27, 2019	40.96	41.12	40.86	41.12	6,251	+0.16(+0.40%)
Nov 26, 2019	40.87	41.04	40.74	40.95	41,578	+0.04(+0.10%)
Nov 25, 2019	40.58	40.96	40.58	40.91	8,128	+0.53(+1.30%)
Nov 22, 2019	40.56	40.56	40.26	40.39	30,841	-0.06(-0.14%)
Nov 21, 2019	40.51	40.59	40.33	40.44	7,673	-0.10(-0.25%)
Nov 20, 2019	40.57	40.77	40.35	40.54	25,008	-0.06(-0.14%)
Nov 19, 2019	40.51	40.65	40.48	40.60	21,792	-0.05(-0.12%)
Nov 18, 2019	40.63	40.70	40.55	40.65	10,605	+0.04(+0.09%)
Nov 15, 2019	40.68	40.76	40.59	40.62	6,147	+0.11(+0.26%)
Nov 14, 2019	40.47	40.55	40.21	40.51	6,333	-0.04(-0.09%)
Nov 13, 2019	40.39	40.77	40.39	40.55	14,274	-0.11(-0.27%)
Nov 12, 2019	40.73	40.79	40.59	40.66	5,518	-0.02(-0.05%)
Nov 11, 2019	40.53	40.68	40.38	40.68	18,300	-0.09(-0.22%)
Nov 08, 2019	40.59	40.79	40.58	40.77	4,897	-0.05(-0.12%)
Nov 07, 2019	40.80	41.03	40.48	40.82	9,714	+0.16(+0.38%)
Nov 06, 2019	40.68	40.72	40.51	40.66	14,535	-0.02(-0.04%)
Nov 05, 2019	40.93	41.12	40.67	40.68	19,669	-0.42(-1.02%)
Nov 04, 2019	40.92	41.22	40.92	41.10	41,289	+0.41(+1.00%)

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.