NYSEArca - Delayed Quote
USD
Amplify Video Game Leaders ETF (GAMR)
92.59
-2.20
(-2.32%)
At close: October 30 at 11:45:43 AM EDT
Trade GAMR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
92.97
92.97
92.59
92.59
92.59
800
Oct 29, 2026
94.78
94.78
94.78
94.78
94.78
200
Oct 28, 2026
94.80
95.47
94.80
95.47
95.47
400
Oct 27, 2026
96.15
96.37
96.15
96.28
96.28
600
Oct 26, 2026
95.88
96.07
95.88
96.07
96.07
400
Oct 23, 2026
95.44
95.61
95.44
95.58
95.58
900
Oct 22, 2026
96.26
96.28
95.72
96.28
96.28
800
Oct 21, 2026
98.71
98.74
98.71
98.74
98.74
600
Oct 20, 2026
99.35
99.35
98.67
98.69
98.69
500
Oct 19, 2026
98.42
98.42
98.39
98.39
98.39
500
Oct 16, 2026
98.76
98.76
98.51
98.51
98.51
500
Oct 15, 2026
99.96
100.67
99.93
100.67
100.67
600
Oct 14, 2026
99.66
99.66
99.52
99.52
99.52
500
Oct 13, 2026
101.79
101.79
101.79
101.79
101.79
300
Oct 12, 2026
101.31
101.44
101.17
101.44
101.44
700
Oct 9, 2026
101.19
101.19
101.15
101.15
101.15
200
Oct 8, 2026
99.57
99.79
99.57
99.79
99.79
200
Oct 7, 2026
100.77
100.77
100.77
100.77
100.77
200
Oct 6, 2026
101.69
101.69
101.69
101.69
101.69
200
Oct 5, 2026
101.08
101.31
101.08
101.31
101.31
400
Oct 2, 2026
100.74
100.74
99.97
100.09
100.09
700
Oct 1, 2026
99.43
99.66
99.43
99.66
99.66
400
Sep 30, 2026
100.10
100.10
99.63
99.63
99.63
900
Sep 29, 2026
99.72
99.72
99.72
99.72
99.72
200
Sep 28, 2026
99.64
99.64
99.64
99.64
99.64
300
Sep 25, 2026
100.81
100.81
100.81
100.81
100.81
300
Sep 24, 2026
100.22
100.79
100.22
100.79
100.79
400
Sep 23, 2026
100.72
100.72
100.72
100.72
100.72
100
Sep 22, 2026
101.92
102.31
101.70
101.89
101.89
800
Sep 21, 2026
101.01
101.63
101.01
101.60
101.60
1,700
Sep 18, 2026
97.21
97.62
97.21
97.62
97.62
600
Sep 17, 2026
97.84
98.08
97.84
98.08
98.08
400
Sep 16, 2026
96.79
96.79
96.79
96.79
96.79
300
Sep 15, 2026
97.50
97.50
97.13
97.13
97.13
2,300
Sep 14, 2026
98.14
98.14
98.14
98.14
98.14
200
Sep 11, 2026
97.23
97.23
97.23
97.23
97.23
100
Sep 10, 2026
96.39
96.39
95.95
95.95
95.95
400
Sep 9, 2026
97.76
97.79
97.15
97.17
97.17
800
Sep 8, 2026
97.57
97.57
97.36
97.36
97.36
300
Sep 4, 2026
97.84
97.84
97.64
97.79
97.79
700
Sep 3, 2026
97.11
97.57
97.02
97.34
97.34
1,500
Sep 2, 2026
95.97
95.97
95.97
95.97
95.97
300
Sep 1, 2026
95.79
95.79
95.79
95.79
95.79
200
Aug 31, 2026
96.52
96.52
96.52
96.52
96.52
700
Aug 28, 2026
97.16
97.34
97.16
97.34
97.34
300
Aug 27, 2026
97.05
97.05
97.05
97.05
97.05
100
Aug 26, 2026
96.86
96.86
96.29
96.29
96.29
600
Aug 25, 2026
95.73
96.85
95.60
96.85
96.85
1,600
Aug 24, 2026
95.79
95.79
95.25
95.25
95.25
500
Aug 21, 2026
96.03
96.03
95.85
95.85
95.85
500
Aug 20, 2026
95.75
95.75
95.11
95.69
95.69
900
Aug 19, 2026
96.38
96.38
95.99
95.99
95.99
1,100
Aug 18, 2026
96.06
96.06
95.58
95.69
95.69
7,000
Aug 17, 2026
98.31
98.31
97.15
97.15
97.15
1,800
Aug 14, 2026
98.57
98.57
98.57
98.57
98.57
1,000
Aug 13, 2026
97.10
97.27
97.10
97.25
97.25
600
Aug 12, 2026
97.76
97.76
97.14
97.14
97.14
800
Aug 11, 2026
98.15
98.15
98.15
98.15
98.15
6,000
Aug 10, 2026
97.77
97.77
97.77
97.77
97.77
700
Aug 7, 2026
98.07
98.07
97.45
98.07
98.07
700
Aug 6, 2026
96.63
96.78
96.07
96.32
96.32
1,200
Aug 5, 2026
96.72
97.21
95.79
95.79
95.79
500
Aug 4, 2026
96.27
96.53
95.82
96.53
96.53
1,600
Aug 3, 2026
93.88
95.35
93.88
95.33
95.33
1,400
Jul 31, 2026
92.40
93.36
92.40
93.36
93.36
800
Jul 30, 2026
92.46
93.42
92.46
93.42
93.42
1,400
Jul 29, 2026
91.72
91.72
91.09
91.09
91.09
800
Jul 28, 2026
90.54
91.15
90.54
91.15
91.15
600
Jul 27, 2026
90.66
91.08
90.57
91.01
91.01
700
Jul 24, 2026
89.35
89.35
89.35
89.35
89.35
200
Jul 23, 2026
90.92
90.92
89.79
89.87
89.87
600
Jul 22, 2026
91.86
92.19
91.46
91.56
91.56
800
Jul 21, 2026
93.01
93.01
93.01
93.01
93.01
400
Jul 20, 2026
92.88
93.20
92.71
92.71
92.71
1,200
Jul 17, 2026
90.69
91.14
90.23
91.14
91.14
900
Jul 16, 2026
93.19
93.19
93.01
93.01
93.01
900
Jul 15, 2026
94.33
94.48
94.03
94.48
94.48
800
Jul 14, 2026
93.70
93.71
93.47
93.47
93.47
1,800
Jul 13, 2026
94.52
94.52
93.21
93.21
93.21
700
Jul 10, 2026
94.25
95.03
94.25
95.03
95.03
500
Jul 9, 2026
92.60
93.86
92.56
93.86
93.86
600
Jul 8, 2026
91.17
92.86
91.17
92.86
92.86
400
Jul 7, 2026
92.49
92.54
92.49
92.54
92.54
600
Jul 6, 2026
92.85
92.95
92.85
92.95
92.95
500
Jul 2, 2026
91.13
91.13
91.13
91.13
91.13
200
Jul 1, 2026
92.26
92.26
91.92
91.92
91.92
500
Jun 30, 2026
89.55
90.70
89.24
90.70
90.70
1,000
Jun 29, 2026
88.70
89.29
88.52
89.05
89.05
1,600
Jun 26, 2026
86.52
87.37
86.47
87.23
87.23
3,900
Jun 25, 2026
86.72
86.72
85.89
85.93
85.93
1,100
Jun 24, 2026
87.68
87.95
87.51
87.51
87.51
2,700
Jun 23, 2026
87.62
87.62
87.62
87.62
87.62
200
Jun 22, 2026
89.50
89.50
88.78
88.78
88.78
700
Jun 18, 2026
89.57
89.71
89.57
89.71
89.71
600
Jun 17, 2026
89.93
89.93
88.73
88.73
88.73
3,600
Jun 16, 2026
89.82
89.82
89.82
89.82
89.82
200
Jun 15, 2026
91.37
91.57
91.08
91.44
91.44
1,100
Jun 12, 2026
88.76
88.76
88.76
88.76
88.76
300
Jun 11, 2026
86.32
88.02
86.25
88.02
88.02
2,000
Jun 10, 2026
86.94
86.94
85.70
86.25
86.25
800
Jun 9, 2026
90.53
90.53
87.12
88.27
88.27
2,000
Jun 8, 2026
89.97
90.17
89.38
90.13
90.13
1,700
Jun 5, 2026
89.25
89.25
89.25
89.25
89.25
200
Jun 4, 2026
92.97
93.53
92.91
93.53
93.53
1,100
Jun 3, 2026
94.95
94.95
93.47
93.96
93.96
1,700
Jun 2, 2026
95.04
95.04
94.64
94.75
94.75
1,700
Jun 1, 2026
93.42
94.49
92.87
94.25
94.25
2,000
May 29, 2026
92.51
92.79
92.25
92.79
92.79
1,000
May 28, 2026
91.53
92.34
91.53
92.34
92.34
1,200
May 27, 2026
90.00
90.74
90.00
90.74
90.74
1,900
May 26, 2026
88.94
89.90
88.94
89.90
89.90
800
May 22, 2026
88.32
89.16
88.17
88.33
88.33
1,100
May 21, 2026
88.32
88.32
88.32
88.32
88.32
100
May 20, 2026
87.64
88.78
87.64
88.78
88.78
600
May 19, 2026
87.21
87.21
87.21
87.21
87.21
300
May 18, 2026
87.86
87.86
87.37
87.37
87.37
900
May 15, 2026
87.86
87.86
87.86
87.86
87.86
200
May 14, 2026
89.08
89.22
88.23
89.22
89.22
3,700
May 13, 2026
88.58
89.14
88.58
89.14
89.14
700
May 12, 2026
87.93
89.07
87.93
88.51
88.51
1,700
May 11, 2026
87.77
88.79
87.77
88.28
88.28
2,200
May 8, 2026
87.25
87.55
87.16
87.52
87.52
3,600
May 7, 2026
87.08
87.18
86.58
86.58
86.58
1,500
May 6, 2026
86.00
87.00
86.00
87.00
87.00
6,000
May 5, 2026
82.85
83.11
82.78
83.11
83.11
600
May 4, 2026
83.06
83.06
82.27
82.75
82.75
900
May 1, 2026
82.49
83.36
82.49
83.36
83.36
1,000
Apr 30, 2026
82.54
83.06
81.71
83.06
83.06
1,100
Apr 29, 2026
83.14
83.64
83.14
83.64
83.64
500
Apr 28, 2026
83.72
83.72
83.72
83.72
83.72
200
Apr 27, 2026
84.69
84.69
84.69
84.69
84.69
300
Apr 24, 2026
83.61
84.74
83.61
84.74
84.74
500
Apr 23, 2026
82.62
82.86
82.16
82.16
82.16
500
Apr 22, 2026
84.12
84.20
84.12
84.20
84.20
400
Apr 21, 2026
83.42
83.42
83.12
83.12
83.12
500
Apr 20, 2026
84.05
84.21
83.42
84.16
84.16
800
Apr 17, 2026
83.98
84.63
83.98
84.63
84.63
800
Apr 16, 2026
82.67
83.56
82.66
83.48
83.48
1,800
Apr 15, 2026
81.51
82.12
81.51
82.12
82.12
700
Apr 14, 2026
78.83
80.38
78.83
80.17
80.17
1,500
Apr 13, 2026
77.88
79.15
77.81
79.15
79.15
2,000
Apr 10, 2026
76.89
77.99
76.89
77.98
77.98
1,300
Apr 9, 2026
76.46
77.40
76.46
77.40
77.40
600
Apr 8, 2026
79.45
79.45
77.05
77.07
77.07
3,200
Apr 7, 2026
75.46
75.68
74.48
75.68
75.68
800
Apr 6, 2026
75.49
75.85
75.45
75.85
75.85
600
Apr 2, 2026
75.55
75.55
75.55
75.55
75.55
400
Apr 1, 2026
75.24
76.23
75.24
75.65
75.65
1,800
Mar 31, 2026
73.12
75.08
73.12
75.08
75.08
800
Mar 30, 2026
71.95
72.57
71.43
72.01
72.01
2,600
Mar 27, 2026
72.90
72.90
71.92
71.92
71.92
300
Mar 26, 2026
74.24
74.29
72.96
73.17
73.17
900
Mar 25, 2026
75.65
76.14
75.65
76.14
76.14
1,000
Mar 24, 2026
74.92
75.23
74.92
75.17
75.17
500
Mar 23, 2026
76.79
76.79
76.52
76.52
76.52
700
Mar 20, 2026
75.43
75.43
75.22
75.23
75.23
700
Mar 19, 2026
76.08
76.87
76.08
76.87
76.87
500
Mar 18, 2026
77.32
77.49
77.06
77.06
77.06
900
Mar 17, 2026
78.64
78.98
78.20
78.20
78.20
1,000
Mar 16, 2026
79.33
79.33
79.24
79.24
79.24
600
Mar 13, 2026
78.99
78.99
77.96
77.96
77.96
400
Mar 12, 2026
78.82
78.82
78.45
78.45
78.45
700
Mar 11, 2026
79.34
79.92
79.29
79.92
79.92
400
Mar 10, 2026
80.05
80.47
79.38
79.39
79.39
1,600
Mar 9, 2026
76.89
79.21
76.89
79.21
79.21
2,100
Mar 6, 2026
78.35
78.35
77.34
77.54
77.54
1,800
Mar 5, 2026
77.78
78.49
77.68
78.48
78.48
1,200
Mar 4, 2026
77.51
79.46
77.51
79.46
79.46
7,600
Mar 3, 2026
77.27
77.77
75.51
77.37
77.37
2,500
Mar 2, 2026
78.52
79.35
78.52
78.94
78.94
4,600
Feb 27, 2026
79.57
79.72
79.11
79.35
79.35
1,300
Feb 26, 2026
79.84
80.21
79.84
80.21
80.21
600
Feb 25, 2026
80.05
80.05
80.05
80.05
80.05
100
Feb 24, 2026
79.05
79.20
79.05
79.20
79.20
600
Feb 23, 2026
78.32
78.35
78.32
78.35
78.35
700
Feb 20, 2026
79.79
79.79
79.64
79.64
79.64
500
Feb 19, 2026
79.33
79.33
79.22
79.22
79.22
900
Feb 18, 2026
78.57
79.58
78.57
79.39
79.39
1,700
Feb 17, 2026
78.14
79.02
78.03
78.98
78.98
1,000
Feb 13, 2026
79.14
79.51
78.77
79.03
79.03
1,300
Feb 12, 2026
81.63
81.63
79.59
79.80
79.80
800
Feb 11, 2026
82.07
82.22
81.76
82.22
82.22
1,000
Feb 10, 2026
83.63
83.66
83.45
83.45
83.45
1,300
Feb 9, 2026
82.44
83.01
82.44
82.94
82.94
1,000
Feb 6, 2026
80.17
80.91
80.17
80.91
80.91
300
Feb 5, 2026
78.08
78.83
77.81
78.05
78.05
1,600
Feb 4, 2026
80.21
80.21
79.35
79.81
79.81
2,900
Feb 3, 2026
83.39
84.42
83.37
84.42
84.42
1,200
Feb 2, 2026
87.21
87.21
86.68
86.68
86.68
800
Jan 30, 2026
87.00
87.00
86.38
86.40
86.40
600
Jan 29, 2026
89.89
90.61
88.40
90.61
90.61
1,300
Jan 28, 2026
90.53
90.53
90.53
90.53
90.53
300
Jan 27, 2026
90.34
90.73
90.34
90.73
90.73
900
Jan 26, 2026
90.22
90.22
90.19
90.19
90.19
900
Jan 23, 2026
88.55
90.42
88.55
90.01
90.01
1,500
Jan 22, 2026
88.57
88.57
88.57
88.57
88.57
200
Jan 21, 2026
86.78
88.40
86.78
87.77
87.77
1,700
Jan 20, 2026
87.61
87.61
87.34
87.34
87.34
700
Jan 16, 2026
89.30
89.34
89.30
89.34
89.34
600
Jan 15, 2026
89.95
90.27
89.59
89.66
89.66
2,400
Jan 14, 2026
89.44
89.44
88.84
89.28
89.28
1,300
Jan 13, 2026
89.50
90.28
89.50
89.99
89.99
800
Jan 12, 2026
90.13
90.14
90.13
90.14
90.14
700
Jan 9, 2026
89.53
89.67
89.52
89.67
89.67
800
Jan 8, 2026
89.01
89.43
89.01
89.43
89.43
600
Jan 7, 2026
90.01
90.95
90.01
90.45
90.45
1,100
Jan 6, 2026
90.86
91.12
90.86
91.02
91.02
600
Jan 5, 2026
91.63
91.89
91.63
91.80
91.80
1,700
Jan 2, 2026
90.68
91.00
90.68
90.86
90.86
800
Dec 31, 2025
91.32
91.32
90.63
90.63
90.63
800
Dec 30, 2025
0.471
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
91.25
91.25
91.08
91.08
91.08
600
Dec 29, 2025
91.47
92.28
91.22
92.06
91.59
2,300
Dec 26, 2025
91.65
92.38
91.65
92.38
91.91
500
Dec 24, 2025
91.85
91.85
91.85
91.85
91.38
100
Dec 23, 2025
91.58
91.91
91.57
91.91
91.44
600
Dec 22, 2025
91.00
91.37
91.00
91.37
90.91
700
Dec 19, 2025
90.65
90.98
90.65
90.97
90.50
800
Dec 18, 2025
89.55
89.55
89.55
89.55
89.10
600
Dec 17, 2025
89.04
89.04
88.49
88.49
88.04
1,100
Dec 16, 2025
89.92
90.94
89.92
90.94
90.47
1,000
Dec 15, 2025
90.86
90.97
90.68
90.68
90.22
1,100
Dec 12, 2025
90.67
91.40
90.67
90.71
90.25
1,500
Dec 11, 2025
92.33
93.14
92.33
92.92
92.45
1,600
Dec 10, 2025
92.71
93.04
92.20
93.04
92.57
5,500
Dec 9, 2025
94.46
94.46
93.57
94.01
93.53
1,000
Dec 8, 2025
93.91
94.19
93.86
93.97
93.49
1,500
Dec 5, 2025
93.61
93.61
93.61
93.61
93.13
500
Dec 4, 2025
93.06
93.40
92.95
93.40
92.93
900
Dec 3, 2025
92.70
92.85
92.27
92.85
92.38
1,400
Dec 2, 2025
93.82
93.82
93.20
93.21
92.73
1,000
Dec 1, 2025
92.74
93.65
92.62
93.06
92.59
2,100
Nov 28, 2025
91.97
93.03
91.97
93.03
92.55
900
Nov 26, 2025
91.99
92.21
91.92
91.92
91.45
2,100
Nov 25, 2025
89.86
91.48
89.36
91.48
91.01
4,800
Nov 24, 2025
90.82
92.40
90.82
91.46
90.99
1,900
Nov 21, 2025
89.54
90.00
88.33
89.75
89.29
1,500
Nov 20, 2025
93.16
93.16
89.25
89.25
88.79
1,700
Nov 19, 2025
91.99
92.19
91.40
92.14
91.67
2,100
Nov 18, 2025
92.30
92.99
91.72
92.32
91.85
5,000
Nov 17, 2025
94.89
94.89
94.20
94.20
93.72
1,600
Nov 14, 2025
94.34
95.93
94.05
95.93
95.44
1,200
Nov 13, 2025
96.61
96.61
95.58
95.58
95.09
900
Nov 12, 2025
97.95
98.00
97.68
97.81
97.31
1,100
Nov 11, 2025
96.58
97.10
96.55
96.55
96.06
1,700
Nov 10, 2025
96.71
97.89
96.51
97.78
97.28
3,000
Nov 7, 2025
93.63
95.50
93.41
95.50
95.01
2,200
Nov 6, 2025
98.68
98.68
96.06
96.06
95.57
1,600
Nov 5, 2025
97.48
99.31
97.48
98.42
97.92
1,400
Nov 4, 2025
97.29
97.29
97.29
97.29
96.79
400
Nov 3, 2025
99.25
99.54
98.50
98.62
98.12
1,700
Oct 31, 2025
99.23
99.23
99.06
99.06
98.55
500
