Invesco Next Gen Media and Gaming ETF GGME
63.20 USD -0.69 (-1.08%)
Regular-session close
63.20 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
62.77 Day range 63.88
49.29 52-week range 67.85
- YTD
- +6.10%
- 1 year
- +1.86%
GGME price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.88 | 63.88 | 62.77 | 63.19 | -0.23 | -0.36% | 3,848 |
| Nov 12, 2026 | 63.21 | 63.42 | 63.21 | 63.42 | -0.43 | -0.67% | 300 |
| Nov 11, 2026 | 63.38 | 63.89 | 63.38 | 63.85 | +1.19 | +1.90% | 1,400 |
| Nov 10, 2026 | 62.76 | 62.76 | 62.18 | 62.66 | -0.38 | -0.60% | 1,800 |
| Nov 9, 2026 | 61.81 | 63.04 | 61.81 | 63.04 | +1.95 | +3.19% | 1,000 |
| Nov 6, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | +0.74 | +1.23% | 500 |
| Nov 5, 2026 | 60.25 | 60.91 | 60.25 | 60.35 | -2.73 | -4.33% | 1,000 |
| Nov 4, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | +1.69 | +2.75% | 300 |
| Nov 3, 2026 | 60.99 | 61.51 | 60.98 | 61.39 | +0.46 | +0.75% | 1,200 |
| Nov 2, 2026 | 61.85 | 62.03 | 60.93 | 60.93 | -0.52 | -0.85% | 800 |
| Oct 30, 2026 | 62.25 | 62.25 | 60.88 | 61.45 | -1.97 | -3.11% | 1,400 |
| Oct 29, 2026 | 63.27 | 63.56 | 63.21 | 63.42 | -0.16 | -0.25% | 3,900 |
| Oct 28, 2026 | 63.59 | 63.73 | 63.51 | 63.58 | -0.50 | -0.78% | 11,200 |
| Oct 27, 2026 | 63.81 | 64.23 | 63.81 | 64.08 | -0.16 | -0.25% | 300 |
| Oct 26, 2026 | 64.26 | 64.26 | 63.95 | 64.24 | -0.03 | -0.05% | 3,200 |
| Oct 23, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | +0.01 | +0.02% | 300 |
| Oct 22, 2026 | 64.23 | 64.26 | 64.23 | 64.26 | -0.84 | -1.29% | 200 |
| Oct 21, 2026 | 65.15 | 65.15 | 65.10 | 65.10 | +0.34 | +0.53% | 300 |
| Oct 20, 2026 | 64.01 | 64.76 | 64.01 | 64.76 | +0.18 | +0.28% | 200 |
| Oct 19, 2026 | 64.48 | 64.86 | 64.48 | 64.58 | +0.32 | +0.50% | 900 |
| Oct 16, 2026 | 64.59 | 64.59 | 64.26 | 64.26 | -1.56 | -2.37% | 1,500 |
| Oct 15, 2026 | 64.34 | 65.92 | 64.34 | 65.82 | +0.83 | +1.28% | 800 |
| Oct 14, 2026 | 65.93 | 65.93 | 64.96 | 64.99 | -1.55 | -2.33% | 700 |
| Oct 13, 2026 | 66.56 | 66.56 | 66.54 | 66.54 | +0.23 | +0.35% | 300 |
| Oct 12, 2026 | 66.30 | 66.31 | 66.30 | 66.31 | -0.33 | -0.50% | 400 |
| Oct 9, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | +0.57 | +0.86% | 300 |
| Oct 8, 2026 | 66.04 | 66.07 | 65.86 | 66.07 | -0.33 | -0.50% | 2,700 |
| Oct 7, 2026 | 66.05 | 66.40 | 65.90 | 66.40 | -0.30 | -0.45% | 1,100 |
| Oct 6, 2026 | 66.87 | 66.90 | 66.69 | 66.70 | +0.16 | +0.24% | 6,300 |
| Oct 5, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | +0.62 | +0.94% | 400 |
| Oct 2, 2026 | 66.52 | 66.52 | 65.92 | 65.92 | +0.21 | +0.32% | 1,000 |
| Oct 1, 2026 | 65.78 | 65.78 | 65.71 | 65.71 | +0.09 | +0.14% | 1,100 |
| Sep 30, 2026 | 65.90 | 65.90 | 65.62 | 65.62 | +0.09 | +0.14% | 500 |
| Sep 29, 2026 | 65.57 | 65.57 | 65.24 | 65.53 | -0.22 | -0.33% | 2,000 |
| Sep 28, 2026 | 65.98 | 65.98 | 65.75 | 65.75 | -1.21 | -1.81% | 400 |
| Sep 25, 2026 | 67.26 | 67.26 | 66.96 | 66.96 | -0.37 | -0.55% | 700 |
| Sep 24, 2026 | 67.14 | 67.33 | 67.14 | 67.33 | +0.27 | +0.40% | 600 |
| Sep 23, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | -0.58 | -0.86% | 300 |
| Sep 22, 2026 | 67.70 | 67.79 | 67.63 | 67.64 | -0.21 | -0.31% | 900 |
| Sep 21, 2026 | 66.37 | 67.85 | 66.37 | 67.85 | +2.77 | +4.26% | 300 |
| Sep 18, 2026 | 65.02 | 65.08 | 64.93 | 65.08 | -0.68 | -1.03% | 400 |
| Sep 17, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | +0.90 | +1.39% | 200 |
| Sep 16, 2026 | 65.53 | 65.53 | 64.86 | 64.86 | -0.40 | -0.61% | 500 |
| Sep 15, 2026 | 65.18 | 65.30 | 65.17 | 65.26 | -0.33 | -0.50% | 1,100 |
| Sep 14, 2026 | 64.59 | 65.59 | 64.59 | 65.59 | +0.97 | +1.50% | 900 |
| Sep 11, 2026 | 64.61 | 64.62 | 64.46 | 64.62 | +0.78 | +1.22% | 600 |
| Sep 10, 2026 | 64.11 | 64.11 | 63.84 | 63.84 | -0.30 | -0.47% | 400 |
| Sep 9, 2026 | 64.25 | 64.25 | 64.03 | 64.14 | +0.23 | +0.36% | 2,400 |
| Sep 8, 2026 | 64.40 | 64.40 | 63.91 | 63.91 | -0.30 | -0.47% | 700 |
| Sep 4, 2026 | 64.14 | 64.21 | 64.14 | 64.21 | -0.65 | -1.00% | 500 |
| Sep 3, 2026 | 64.64 | 65.10 | 64.64 | 64.86 | +0.73 | +1.14% | 1,300 |
| Sep 2, 2026 | 64.08 | 64.13 | 64.08 | 64.13 | +0.24 | +0.38% | 300 |
| Sep 1, 2026 | 64.30 | 64.33 | 63.89 | 63.89 | -0.34 | -0.53% | 700 |
| Aug 31, 2026 | 64.03 | 64.23 | 63.98 | 64.23 | +0.05 | +0.08% | 500 |
| Aug 28, 2026 | 64.93 | 64.93 | 64.18 | 64.18 | -0.11 | -0.17% | 900 |
| Aug 27, 2026 | 64.15 | 64.29 | 64.15 | 64.29 | +0.75 | +1.18% | 600 |
| Aug 26, 2026 | 63.56 | 63.56 | 63.31 | 63.54 | -0.05 | -0.08% | 1,400 |
| Aug 25, 2026 | 62.88 | 63.59 | 62.88 | 63.59 | +0.81 | +1.29% | 200 |
| Aug 24, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | -0.48 | -0.76% | 300 |
| Aug 21, 2026 | 63.11 | 63.26 | 63.11 | 63.26 | +0.53 | +0.84% | 300 |
| Aug 20, 2026 | 62.86 | 62.86 | 62.66 | 62.73 | -0.50 | -0.79% | 300 |
| Aug 19, 2026 | 62.95 | 63.59 | 62.95 | 63.23 | +0.31 | +0.49% | 2,200 |
| Aug 18, 2026 | 63.04 | 63.04 | 62.92 | 62.92 | -0.58 | -0.91% | 500 |
| Aug 17, 2026 | 63.94 | 63.95 | 63.50 | 63.50 | -1.22 | -1.89% | 600 |
| Aug 14, 2026 | 64.96 | 64.96 | 64.72 | 64.72 | +0.45 | +0.70% | 800 |
65 days, newest first. Daily bars as drawn on the GGME chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.