Indicators

ETFMG Video Game Tech ETF (NY: GAMR )

60.64 -0.97 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.62	33.62	33.45	33.62	1,228	+0.15(+0.46%)
Apr 27, 2017	33.44	33.59	33.44	33.47	5,229	+0.14(+0.42%)
Apr 26, 2017	33.36	33.41	33.33	33.33	2,562	+0.04(+0.11%)
Apr 25, 2017	33.13	33.29	33.13	33.29	1,876	+0.43(+1.30%)
Apr 24, 2017	32.77	32.86	32.60	32.86	2,870	+0.35(+1.06%)
Apr 21, 2017	32.46	32.52	32.25	32.52	945	-0.04(-0.12%)
Apr 20, 2017	32.56	32.56	32.45	32.56	3,288	+0.32(+0.98%)
Apr 19, 2017	32.30	32.45	32.24	32.24	1,434	+0.20(+0.61%)
Apr 18, 2017	32.02	32.04	32.02	32.04	723	-0.04(-0.12%)
Apr 17, 2017	31.88	32.08	31.88	32.08	2,372	+0.51(+1.63%)
Apr 13, 2017	31.58	31.73	31.51	31.57	1,641	+0.11(+0.35%)
Apr 12, 2017	31.61	31.61	31.44	31.46	940	+0.00(+0.00%)
Apr 11, 2017	31.26	31.46	31.26	31.46	733	-0.02(-0.06%)
Apr 10, 2017	31.70	31.70	31.47	31.47	1,461	-0.13(-0.41%)
Apr 07, 2017	31.62	31.62	31.56	31.60	2,523	+0.09(+0.28%)
Apr 06, 2017	31.66	31.66	31.52	31.52	950	-0.11(-0.33%)
Apr 05, 2017	31.72	31.72	31.24	31.62	1,896	+0.19(+0.59%)
Apr 04, 2017	31.59	31.59	31.44	31.44	1,200	-0.38(-1.20%)

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.