Wedbush ETFMG Video Game Tech ETF (GAMR) Historical Stock Data
54.52 ↑1.03 (1.92%)
As of April 22, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, GAMR is up 0.15% a day on average. There have been 20 days where Wedbush ETFMG Video Game Tech ETF closed green and 10 days where GAMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 54.03 | 54.52 | ↑$0.49 (0.91%) | 54.03 | 54.52 | 710 |
| 2024-04-19 | 53.47 | 53.49 | ↑$0.02 (0.04%) | 53.47 | 53.72 | 457 |
| 2024-04-18 | 54.19 | 54.10 | ↓$0.09 (-0.17%) | 54.10 | 54.53 | 1.39K |
| 2024-04-17 | 53.87 | 53.72 | ↓$0.15 (-0.27%) | 53.72 | 54.18 | 2.32K |
| 2024-04-16 | 53.61 | 54.07 | ↑$0.46 (0.86%) | 53.61 | 54.07 | 1.17K |
| 2024-04-15 | 54.80 | 53.93 | ↓$0.87 (-1.59%) | 53.87 | 54.80 | 2.36K |
| 2024-04-12 | 55.30 | 55.27 | ↓$0.03 (-0.05%) | 55.10 | 55.30 | 603 |
| 2024-04-11 | 56.43 | 56.96 | ↑$0.52 (0.93%) | 56.42 | 56.96 | 1.72K |
| 2024-04-10 | 56.51 | 56.51 | ↑$0.00 (0.00%) | 56.51 | 56.51 | 431 |
| 2024-04-09 | 57.21 | 57.39 | ↑$0.18 (0.31%) | 57.21 | 57.60 | 2.02K |
| 2024-04-08 | 56.66 | 57.23 | ↑$0.57 (1.00%) | 56.66 | 57.23 | 1.28K |
| 2024-04-05 | 56.54 | 56.73 | ↑$0.19 (0.33%) | 56.54 | 56.73 | 1.08K |
| 2024-04-04 | 57.83 | 56.86 | ↓$0.96 (-1.67%) | 56.86 | 57.83 | 345 |
| 2024-04-03 | 56.88 | 57.41 | ↑$0.53 (0.92%) | 56.83 | 57.41 | 815 |
| 2024-04-02 | 57.05 | 57.30 | ↑$0.25 (0.43%) | 57.03 | 57.30 | 2.74K |
| 2024-04-01 | 57.87 | 58.32 | ↑$0.45 (0.77%) | 57.66 | 58.32 | 2.68K |
| 2024-03-28 | 58.25 | 58.24 | ↓$0.01 (-0.02%) | 58.21 | 58.25 | 717 |
| 2024-03-27 | 57.86 | 58.13 | ↑$0.27 (0.46%) | 57.86 | 58.13 | 2.26K |
| 2024-03-26 | 58.05 | 57.55 | ↓$0.50 (-0.86%) | 57.55 | 58.05 | 815 |
| 2024-03-25 | 57.70 | 57.64 | ↓$0.06 (-0.11%) | 57.51 | 57.70 | 1.54K |
| 2024-03-22 | 58.28 | 57.98 | ↓$0.30 (-0.51%) | 57.98 | 58.28 | 1.17K |
| 2024-03-21 | 58.71 | 58.71 | ↑$0.00 (0.00%) | 58.71 | 58.71 | 440 |
| 2024-03-20 | 57.90 | 58.78 | ↑$0.88 (1.51%) | 57.88 | 58.78 | 1.57K |
| 2024-03-19 | 57.74 | 58.08 | ↑$0.34 (0.59%) | 57.74 | 58.08 | 1.32K |
| 2024-03-18 | 58.42 | 58.51 | ↑$0.09 (0.15%) | 58.37 | 58.51 | 1.56K |
| 2024-03-15 | 57.38 | 57.56 | ↑$0.18 (0.32%) | 57.38 | 57.92 | 1.14K |
| 2024-03-14 | 58.80 | 58.03 | ↓$0.77 (-1.31%) | 58.03 | 58.80 | 527 |
| 2024-03-13 | 59.00 | 59.21 | ↑$0.21 (0.35%) | 59.00 | 59.38 | 1.97K |
| 2024-03-12 | 58.67 | 59.21 | ↑$0.54 (0.92%) | 58.67 | 59.21 | 775 |
| 2024-03-11 | 58.30 | 58.52 | ↑$0.22 (0.38%) | 58.30 | 58.52 | 687 |
Create an account or log in to view more rows.
$GAMR nice
$GAMR Looking for this cup to breakout.
$GAMR I hate this company.
$GAMR Buy the dip.
$GAMR hi hi
$GAMR strong move here
$GAMR FYI - leaning bullish
$GAMR HOLDING LONG AND STRONG!!!
$GAMR wow
looking like it’s going to be a monster day!
$GAMR I like the stock!