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 (%)
Sep 29, 2017	41.49	41.61	41.25	41.46	14,480	+0.28(+0.67%)
Sep 28, 2017	40.91	41.22	40.91	41.18	62,448	+0.47(+1.15%)
Sep 27, 2017	40.40	40.80	40.40	40.71	6,465	+0.49(+1.21%)
Sep 26, 2017	40.49	40.63	40.14	40.23	27,953	-0.26(-0.65%)
Sep 25, 2017	41.12	41.12	40.42	40.49	28,453	-0.69(-1.68%)
Sep 22, 2017	41.26	41.33	41.08	41.18	10,273	-0.07(-0.18%)
Sep 21, 2017	41.81	42.94	41.26	41.26	17,986	-0.82(-1.95%)
Sep 20, 2017	41.97	42.09	41.68	42.08	15,321	+0.09(+0.22%)
Sep 19, 2017	41.92	42.07	41.83	41.98	9,308	+0.07(+0.18%)
Sep 18, 2017	41.88	42.08	41.78	41.91	21,684	+0.19(+0.45%)
Sep 15, 2017	41.60	41.73	41.60	41.72	6,484	+0.26(+0.63%)
Sep 14, 2017	41.25	41.67	41.23	41.46	11,200	+0.03(+0.07%)
Sep 13, 2017	41.37	41.55	41.11	41.43	9,903	-0.03(-0.07%)
Sep 12, 2017	41.60	41.71	41.46	41.46	10,537	-0.02(-0.05%)
Sep 11, 2017	41.47	41.59	41.32	41.48	54,332	+0.42(+1.02%)
Sep 08, 2017	41.19	41.23	41.05	41.06	3,307	-0.29(-0.70%)
Sep 07, 2017	41.13	41.40	41.13	41.35	6,287	+0.44(+1.07%)
Sep 06, 2017	40.96	41.16	40.88	40.91	5,768	+0.19(+0.46%)
Sep 05, 2017	41.06	41.08	40.42	40.73	20,770	-0.81(-1.95%)

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.