MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GGME — Invesco Next Gen Media and Gaming ETF
NYSE ArcaInvesco Next Gen Media and Gaming ETF
$65.92
+0.21(+0.32%)
- O
- 66.52
- H
- 66.52
- L
- 65.92
- V
- 980.72
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$65.92
Period Return+37.85%
Period High$67.85
Period Low$47.20
Avg Daily Volume9.6K
Total Trading Days365
GGME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $66.52 | $66.52 | $65.92 | $65.92 | +$0.21 | +0.32% | 981 | $66.15 | $65.92 $66.52 |
| Oct 1, 2026 | $65.78 | $65.78 | $65.71 | $65.71 | +$0.09 | +0.14% | 1,081 | $65.65 | $65.71 $65.78 |
| Sep 30, 2026 | $65.90 | $65.90 | $65.62 | $65.62 | +$0.09 | +0.14% | 519 | $65.78 | $65.62 $65.90 |
| Sep 29, 2026 | $65.57 | $65.57 | $65.24 | $65.53 | $-0.22 | -0.33% | 1,991 | $65.40 | $65.24 $65.57 |
| Sep 28, 2026 | $65.98 | $65.98 | $65.75 | $65.75 | $-1.22 | -1.82% | 427 | $65.92 | $65.75 $65.98 |
| Sep 25, 2026 | $67.26 | $67.26 | $66.96 | $66.96 | $-0.36 | -0.54% | 662 | $67.09 | $66.96 $67.26 |
| Sep 24, 2026 | $67.14 | $67.33 | $67.14 | $67.33 | +$0.27 | +0.40% | 621 | $67.17 | $67.14 $67.33 |
| Sep 23, 2026 | $67.06 | $67.06 | $67.06 | $67.06 | $-0.57 | -0.85% | 262 | $67.28 | $67.06 $67.06 |
| Sep 22, 2026 | $67.70 | $67.79 | $67.63 | $67.64 | $-0.21 | -0.31% | 878 | $67.71 | $67.63 $67.79 |
| Sep 21, 2026 | $66.37 | $67.85 | $66.37 | $67.85 | +$2.77 | +4.25% | 265 | $66.90 | $66.37 $67.85 |
| Sep 18, 2026 | $65.02 | $65.08 | $64.93 | $65.08 | $-0.68 | -1.03% | 426 | $65.02 | $64.93 $65.08 |
| Sep 17, 2026 | $65.76 | $65.76 | $65.76 | $65.76 | +$0.90 | +1.38% | 162 | $65.71 | $65.76 $65.76 |
| Sep 16, 2026 | $65.53 | $65.53 | $64.86 | $64.86 | $-0.39 | -0.60% | 493 | $65.54 | $64.86 $65.53 |
| Sep 15, 2026 | $65.18 | $65.30 | $65.17 | $65.26 | $-0.33 | -0.51% | 1,102 | $65.23 | $65.17 $65.30 |
| Sep 14, 2026 | $64.59 | $65.59 | $64.59 | $65.59 | +$0.97 | +1.51% | 948 | $64.84 | $64.59 $65.59 |
| Sep 11, 2026 | $64.61 | $64.62 | $64.46 | $64.62 | +$0.78 | +1.21% | 584 | $64.56 | $64.46 $64.62 |
| Sep 10, 2026 | $64.11 | $64.11 | $63.84 | $63.84 | $-0.30 | -0.47% | 444 | $63.92 | $63.84 $64.11 |
| Sep 9, 2026 | $64.25 | $64.25 | $64.03 | $64.14 | +$0.23 | +0.36% | 2,428 | $64.21 | $64.03 $64.25 |
| Sep 8, 2026 | $64.40 | $64.40 | $63.91 | $63.91 | $-0.30 | -0.47% | 672 | $64.15 | $63.91 $64.40 |
| Sep 4, 2026 | $64.14 | $64.21 | $64.14 | $64.21 | $-0.65 | -1.00% | 528 | $64.21 | $64.14 $64.21 |
| Sep 3, 2026 | $64.64 | $65.10 | $64.64 | $64.86 | +$0.73 | +1.15% | 1,257 | $64.89 | $64.64 $65.10 |
| Sep 2, 2026 | $64.08 | $64.13 | $64.08 | $64.13 | +$0.24 | +0.37% | 279 | $64.04 | $64.08 $64.13 |
| Sep 1, 2026 | $64.30 | $64.33 | $63.89 | $63.89 | $-0.34 | -0.52% | 710 | $64.19 | $63.89 $64.33 |
| Aug 31, 2026 | $64.03 | $64.23 | $63.98 | $64.23 | +$0.05 | +0.08% | 486 | $64.04 | $63.98 $64.23 |
| Aug 28, 2026 | $64.93 | $64.93 | $64.18 | $64.18 | $-0.11 | -0.17% | 946 | $64.71 | $64.18 $64.93 |
| Aug 27, 2026 | $64.15 | $64.29 | $64.15 | $64.29 | +$0.74 | +1.17% | 602 | $64.12 | $64.15 $64.29 |
| Aug 26, 2026 | $63.56 | $63.56 | $63.31 | $63.54 | $-0.05 | -0.08% | 1,352 | $63.52 | $63.31 $63.56 |
| Aug 25, 2026 | $62.88 | $63.59 | $62.88 | $63.59 | +$0.81 | +1.30% | 189 | $63.03 | $62.88 $63.59 |
| Aug 24, 2026 | $62.78 | $62.78 | $62.78 | $62.78 | $-0.48 | -0.76% | 273 | $62.90 | $62.78 $62.78 |
| Aug 21, 2026 | $63.11 | $63.26 | $63.11 | $63.26 | +$0.53 | +0.85% | 331 | $63.15 | $63.11 $63.26 |