Indicators

ETFMG Video Game Tech ETF (NY: GAMR )

64.40 +2.72 (+4.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	46.08	46.39	45.93	45.95	30,323	-0.22(-0.49%)
Feb 27, 2018	47.11	47.11	46.17	46.18	15,246	-0.85(-1.81%)
Feb 26, 2018	46.83	47.03	46.65	47.03	21,594	+0.41(+0.88%)
Feb 23, 2018	46.42	46.63	46.34	46.62	14,770	+1.01(+2.22%)
Feb 22, 2018	45.98	46.14	45.60	45.61	31,435	-0.90(-1.93%)
Feb 21, 2018	46.64	47.16	46.51	46.51	23,106	+0.30(+0.65%)
Feb 20, 2018	46.23	46.52	46.05	46.21	25,142	-0.31(-0.66%)
Feb 16, 2018		46.51	46.51	46.51	0	-0.08(-0.16%)
Feb 15, 2018	46.47	46.61	46.15	46.59	27,866	+0.65(+1.41%)
Feb 14, 2018	44.82	46.05	44.82	45.94	25,704	+1.02(+2.27%)
Feb 13, 2018	44.76	44.92	44.67	44.92	15,457	+0.23(+0.52%)
Feb 12, 2018	44.21	44.87	44.21	44.69	27,578	+0.72(+1.64%)
Feb 09, 2018	43.45	44.01	42.40	43.97	44,322	+0.55(+1.27%)
Feb 08, 2018	45.35	45.56	43.42	43.42	41,642	-1.63(-3.62%)
Feb 07, 2018	45.35	45.55	45.02	45.05	33,719	-0.37(-0.80%)
Feb 06, 2018	43.74	45.87	43.03	45.41	62,428	+0.39(+0.87%)
Feb 05, 2018	46.27	46.38	44.43	45.02	87,068	-1.67(-3.59%)
Feb 02, 2018	47.54	47.57	46.59	46.69	102,353	-1.27(-2.65%)

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.