Invesco Next Gen Media and Gaming ETF (GGME)
43.40
-0.02
(-0.04%)
USD |
NYSEARCA |
May 10, 16:00
43.29
-0.11
(-0.25%)
Pre-Market: 20:00
GGME Price: 43.40 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 43.63 | 43.63 | 43.24 | 43.40 | 7291.00 |
May 09, 2024 | 43.36 | 43.41 | 43.36 | 43.41 | 371.00 |
May 08, 2024 | 43.08 | 43.27 | 43.08 | 43.27 | 597.00 |
May 07, 2024 | 43.38 | 43.50 | 43.36 | 43.47 | 1711.00 |
May 06, 2024 | 43.02 | 43.43 | 43.02 | 43.43 | 1450.00 |
May 03, 2024 | 42.74 | 42.93 | 42.63 | 42.87 | 32614.00 |
May 02, 2024 | 41.45 | 42.10 | 41.45 | 42.08 | 3923.00 |
May 01, 2024 | 40.95 | 41.37 | 40.95 | 40.97 | 12564.00 |
Apr 30, 2024 | 41.38 | 41.38 | 41.13 | 41.13 | 1078.00 |
Apr 29, 2024 | 41.68 | 41.75 | 41.63 | 41.75 | 1941.00 |
Apr 26, 2024 | 41.36 | 41.69 | 41.36 | 41.66 | 811.00 |
Apr 25, 2024 | 40.29 | 41.06 | 40.29 | 41.06 | 1136.00 |
Apr 24, 2024 | 41.52 | 41.52 | 41.36 | 41.36 | 424.00 |
Apr 23, 2024 | 41.10 | 41.44 | 41.10 | 41.42 | 4296.00 |
Apr 22, 2024 | 40.42 | 40.73 | 40.17 | 40.61 | 5454.00 |
Apr 19, 2024 | 40.98 | 41.00 | 40.07 | 40.16 | 3334.00 |
Apr 18, 2024 | 41.54 | 41.74 | 41.47 | 41.47 | 2446.00 |
Apr 17, 2024 | 42.11 | 42.11 | 41.06 | 41.42 | 11171.00 |
Apr 16, 2024 | 41.86 | 42.05 | 41.84 | 42.05 | 1256.00 |
Apr 15, 2024 | 43.24 | 43.24 | 42.06 | 42.06 | 994.00 |
Apr 12, 2024 | 43.14 | 43.14 | 42.93 | 43.02 | 498.00 |
Apr 11, 2024 | 43.34 | 43.74 | 43.34 | 43.73 | 1188.00 |
Apr 10, 2024 | 43.25 | 43.28 | 43.01 | 43.28 | 2253.00 |
Apr 09, 2024 | 43.70 | 43.70 | 43.44 | 43.63 | 1316.00 |
Apr 08, 2024 | 43.75 | 43.77 | 43.59 | 43.61 | 2134.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.27
Minimum
Mar 18 2020
58.25
Maximum
Mar 12 2021
39.37
Average
36.00
Median
Aug 24 2020