Invesco Next Gen Media and Gaming ETF (GGME)
NYSEARCA: GGME · Real-Time Price · USD
63.52
+0.08 (0.13%)
Aug 15, 2025, 4:00 PM - Market closed
GGME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 63.49 | 63.64 | 63.34 | 63.52 | 63.52 | 0.12% | 4,036 |
| Aug 14, 2025 | 63.63 | 63.75 | 63.38 | 63.45 | 63.45 | -0.24% | 18,982 |
| Aug 13, 2025 | 63.62 | 63.62 | 63.31 | 63.60 | 63.60 | 0.82% | 3,901 |
| Aug 12, 2025 | 62.57 | 63.09 | 62.57 | 63.08 | 63.08 | 1.32% | 4,685 |
| Aug 11, 2025 | 62.45 | 62.73 | 62.26 | 62.26 | 62.26 | -0.32% | 4,124 |
| Aug 8, 2025 | 62.30 | 62.62 | 62.13 | 62.46 | 62.46 | 0.21% | 3,352 |
| Aug 7, 2025 | 62.67 | 62.78 | 61.83 | 62.33 | 62.33 | 0.12% | 3,146 |
| Aug 6, 2025 | 61.65 | 62.34 | 61.39 | 62.26 | 62.26 | 1.04% | 3,161 |
| Aug 5, 2025 | 62.17 | 62.17 | 61.50 | 61.62 | 61.62 | -0.71% | 4,212 |
| Aug 4, 2025 | 61.86 | 62.10 | 61.86 | 62.06 | 62.06 | 2.38% | 1,267 |
| Aug 1, 2025 | 60.71 | 60.89 | 60.22 | 60.62 | 60.62 | -1.77% | 5,774 |
| Jul 31, 2025 | 62.42 | 62.42 | 61.59 | 61.71 | 61.71 | 0.03% | 2,833 |
| Jul 30, 2025 | 61.33 | 61.71 | 61.26 | 61.69 | 61.69 | 0.69% | 15,649 |
| Jul 29, 2025 | 62.17 | 62.17 | 61.27 | 61.27 | 61.27 | -1.04% | 5,047 |
| Jul 28, 2025 | 61.90 | 62.07 | 61.85 | 61.91 | 61.91 | 0.29% | 1,382 |
| Jul 25, 2025 | 61.47 | 61.82 | 61.42 | 61.73 | 61.73 | 0.25% | 4,283 |
| Jul 24, 2025 | 61.64 | 61.66 | 61.39 | 61.58 | 61.58 | 0.13% | 3,699 |
| Jul 23, 2025 | 61.32 | 61.60 | 61.28 | 61.50 | 61.50 | 0.54% | 11,086 |
| Jul 22, 2025 | 61.03 | 61.39 | 61.03 | 61.17 | 61.17 | -1.04% | 3,960 |
| Jul 21, 2025 | 61.64 | 62.09 | 61.64 | 61.81 | 61.81 | 0.81% | 12,484 |
| Jul 18, 2025 | 61.17 | 61.33 | 61.15 | 61.31 | 61.31 | -0.19% | 5,776 |
| Jul 17, 2025 | 61.16 | 61.58 | 61.16 | 61.43 | 61.43 | 0.69% | 3,808 |
| Jul 16, 2025 | 60.62 | 61.16 | 60.62 | 61.01 | 61.01 | 0.49% | 2,887 |
| Jul 15, 2025 | 60.90 | 60.91 | 60.56 | 60.71 | 60.71 | 0.68% | 2,888 |
| Jul 14, 2025 | 60.32 | 60.39 | 60.08 | 60.30 | 60.30 | 0.90% | 4,469 |
| Jul 11, 2025 | 60.22 | 60.22 | 59.76 | 59.76 | 59.76 | -0.90% | 4,266 |
| Jul 10, 2025 | 60.18 | 60.41 | 60.17 | 60.30 | 60.30 | -0.64% | 4,088 |
| Jul 9, 2025 | 60.78 | 60.90 | 60.48 | 60.69 | 60.69 | 0.08% | 4,831 |
| Jul 8, 2025 | 60.69 | 60.69 | 60.41 | 60.64 | 60.64 | 0.28% | 3,455 |
| Jul 7, 2025 | 60.41 | 60.63 | 60.19 | 60.47 | 60.47 | -0.59% | 4,810 |
| Jul 3, 2025 | 60.65 | 60.93 | 60.52 | 60.83 | 60.83 | 0.69% | 21,005 |
| Jul 2, 2025 | 60.15 | 60.54 | 60.12 | 60.41 | 60.41 | 0.11% | 5,961 |
| Jul 1, 2025 | 61.17 | 61.17 | 60.31 | 60.34 | 60.34 | -1.66% | 30,804 |
| Jun 30, 2025 | 60.95 | 61.36 | 60.95 | 61.36 | 61.36 | 1.04% | 7,077 |
| Jun 27, 2025 | 60.66 | 60.94 | 60.43 | 60.73 | 60.73 | 0.51% | 5,998 |
| Jun 26, 2025 | 59.97 | 60.42 | 59.97 | 60.42 | 60.42 | 1.31% | 5,108 |
| Jun 25, 2025 | 59.70 | 59.94 | 59.57 | 59.64 | 59.64 | 0.25% | 7,217 |
| Jun 24, 2025 | 59.07 | 59.49 | 59.07 | 59.49 | 59.49 | 2.35% | 5,924 |
| Jun 23, 2025 | 57.55 | 58.12 | 57.55 | 58.12 | 58.12 | 1.00% | 4,416 |
| Jun 20, 2025 | 58.15 | 58.22 | 57.51 | 57.55 | 57.48 | -0.58% | 7,855 |
| Jun 18, 2025 | 58.12 | 58.14 | 57.77 | 57.89 | 57.81 | 0.50% | 5,477 |
| Jun 17, 2025 | 58.03 | 58.07 | 57.60 | 57.60 | 57.52 | -0.70% | 5,351 |
| Jun 16, 2025 | 57.63 | 58.03 | 57.63 | 58.00 | 57.93 | 2.47% | 4,421 |
| Jun 13, 2025 | 56.83 | 57.05 | 56.60 | 56.60 | 56.53 | -1.60% | 5,115 |
| Jun 12, 2025 | 57.50 | 57.69 | 57.50 | 57.52 | 57.45 | -0.03% | 1,541 |
| Jun 11, 2025 | 57.86 | 57.86 | 57.54 | 57.54 | 57.47 | -0.54% | 4,932 |
| Jun 10, 2025 | 57.66 | 57.85 | 57.38 | 57.85 | 57.78 | 0.56% | 7,978 |
| Jun 9, 2025 | 57.67 | 57.67 | 57.50 | 57.53 | 57.46 | 0.49% | 3,723 |
| Jun 6, 2025 | 57.05 | 57.34 | 57.05 | 57.25 | 57.18 | 0.73% | 2,709 |
| Jun 5, 2025 | 57.34 | 57.43 | 56.84 | 56.84 | 56.76 | -0.27% | 11,395 |