Invesco Next Gen Media and Gaming ETF

GGME
🏛️ usa →
64.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 63.99 64.44 63.84 64.44 0.0M
2025-09-25 64.48 64.48 64.29 64.29 0.0M
2025-09-24 64.95 64.95 64.20 64.36 0.0M
2025-09-23 65.35 65.35 64.66 64.74 0.0M
2025-09-22 65.08 65.64 65.08 65.51 0.0M
2025-09-19 65.13 65.13 64.58 64.93 0.0M
2025-09-18 64.93 65.07 64.86 64.91 0.0M
2025-09-17 64.31 64.65 64.14 64.56 0.0M
2025-09-16 64.57 64.59 64.43 64.55 0.0M
2025-09-15 64.27 64.58 64.27 64.58 0.0M
2025-09-12 63.82 63.91 63.75 63.89 0.0M
2025-09-11 63.86 64.05 63.86 63.94 0.0M
2025-09-10 64.36 64.36 63.63 63.72 0.0M
2025-09-09 63.74 64.05 63.74 63.99 0.0M
2025-09-08 63.80 63.80 63.76 63.80 0.0M
2025-09-05 63.27 63.38 62.85 63.13 0.0M
2025-09-04 62.84 63.22 62.84 63.22 0.0M
2025-09-03 62.92 62.94 62.68 62.86 0.0M
2025-09-02 61.87 62.66 61.85 62.66 0.0M
2025-08-29 62.86 62.96 62.74 62.89 0.0M
2025-08-28 63.30 63.53 63.15 63.53 0.0M
2025-08-27 62.90 63.09 62.75 62.91 0.0M
2025-08-26 63.00 63.00 62.78 62.98 0.0M
2025-08-25 62.53 63.00 62.53 62.85 0.0M
2025-08-22 61.84 62.90 61.84 62.78 0.0M
2025-08-21 61.68 61.89 61.45 61.58 0.0M
2025-08-20 62.04 62.15 61.18 62.13 0.0M
2025-08-19 63.05 63.05 62.43 62.47 0.0M
2025-08-18 63.52 63.80 63.36 63.80 0.0M
2025-08-15 63.49 63.64 63.34 63.52 0.0M
2025-08-14 63.63 63.75 63.38 63.45 0.0M
2025-08-13 63.62 63.62 63.31 63.60 0.0M
2025-08-12 62.57 63.09 62.57 63.08 0.0M
2025-08-11 62.45 62.73 62.26 62.26 0.0M
2025-08-08 62.30 62.62 62.13 62.46 0.0M
2025-08-07 62.67 62.78 61.83 62.33 0.0M
2025-08-06 61.65 62.34 61.39 62.26 0.0M
2025-08-05 62.17 62.17 61.50 61.62 0.0M
2025-08-04 61.86 62.10 61.86 62.06 0.0M
2025-08-01 60.71 60.89 60.22 60.62 0.0M
2025-07-31 62.42 62.42 61.58 61.71 0.0M
2025-07-30 61.33 61.71 61.26 61.69 0.0M
2025-07-29 62.17 62.17 61.27 61.27 0.0M
2025-07-28 61.90 62.07 61.85 61.91 0.0M
2025-07-25 61.47 61.82 61.42 61.73 0.0M
2025-07-24 61.64 61.66 61.39 61.58 0.0M
2025-07-23 61.32 61.60 61.28 61.50 0.0M
2025-07-22 61.03 61.39 61.03 61.17 0.0M
2025-07-21 61.64 62.09 61.64 61.81 0.0M
2025-07-18 61.17 61.33 61.15 61.31 0.0M
2025-07-17 61.16 61.58 61.16 61.43 0.0M
2025-07-16 60.62 61.16 60.62 61.01 0.0M
2025-07-15 60.90 60.91 60.56 60.71 0.0M
2025-07-14 60.32 60.39 60.08 60.30 0.0M
2025-07-11 60.22 60.22 59.76 59.76 0.0M
2025-07-10 60.18 60.41 60.17 60.30 0.0M
2025-07-09 60.78 60.90 60.48 60.69 0.0M
2025-07-08 60.69 60.69 60.41 60.64 0.0M
2025-07-07 60.41 60.63 60.19 60.47 0.0M
2025-07-03 60.65 60.93 60.52 60.83 0.0M
2025-07-02 60.15 60.54 60.12 60.41 0.0M
2025-07-01 61.17 61.17 60.31 60.34 0.0M
2025-06-30 60.95 61.36 60.95 61.36 0.0M
2025-06-27 60.66 60.94 60.43 60.73 0.0M
2025-06-26 59.97 60.42 59.97 60.42 0.0M
2025-06-25 59.70 59.94 59.57 59.64 0.0M
2025-06-24 59.07 59.49 59.07 59.49 0.0M
2025-06-23 57.55 58.12 57.55 58.12 0.0M
2025-06-20 58.15 58.22 57.51 57.55 0.0M
2025-06-18 58.12 58.14 57.77 57.89 0.0M
2025-06-17 58.03 58.07 57.60 57.60 0.0M
2025-06-16 57.63 58.03 57.63 58.00 0.0M
2025-06-13 56.83 57.05 56.60 56.60 0.0M
2025-06-12 57.50 57.69 57.50 57.52 0.0M
2025-06-11 57.86 57.86 57.54 57.54 0.0M
2025-06-10 57.66 57.85 57.38 57.85 0.0M
2025-06-09 57.67 57.67 57.50 57.53 0.0M
2025-06-06 57.05 57.34 57.05 57.25 0.0M
2025-06-05 57.34 57.43 56.84 56.84 0.0M
2025-06-04 56.69 57.06 56.69 56.99 0.0M
2025-06-03 56.08 56.51 55.99 56.42 0.0M
2025-06-02 55.50 55.87 55.43 55.87 0.0M
2025-05-30 55.40 55.40 54.50 55.31 0.0M
2025-05-29 56.14 56.14 55.10 55.34 0.0M
2025-05-28 55.85 55.90 55.52 55.52 0.0M
2025-05-27 55.30 55.85 55.30 55.72 0.0M
2025-05-23 54.05 54.94 54.05 54.66 0.0M
2025-05-22 54.82 55.14 54.82 54.90 0.0M
2025-05-21 55.42 56.04 55.09 55.09 0.0M
2025-05-20 55.53 55.70 55.43 55.70 0.0M
2025-05-19 55.11 55.93 55.09 55.92 0.0M
2025-05-16 55.73 55.90 55.56 55.86 0.0M
2025-05-15 55.12 55.68 55.12 55.42 0.0M
2025-05-14 56.55 56.55 55.16 55.34 0.0M
2025-05-13 54.73 55.28 54.73 55.08 0.0M
2025-05-12 54.18 54.18 53.61 54.10 0.0M
2025-05-09 53.15 53.21 52.61 52.74 0.0M
2025-05-08 52.42 52.95 52.32 52.55 0.0M
2025-05-07 51.89 52.48 51.89 52.34 0.0M
2025-05-06 51.82 52.32 51.82 52.20 0.0M
2025-05-05 52.30 52.87 52.29 52.51 0.0M
2025-05-02 52.29 52.64 52.29 52.48 0.0M
2025-05-01 53.93 53.93 51.37 51.37 0.0M
2025-04-30 50.32 51.28 50.32 51.28 0.0M
2025-04-29 50.65 51.18 50.55 51.05 0.0M
2025-04-28 50.69 50.90 50.34 50.90 0.0M
2025-04-25 50.21 51.02 50.17 50.90 0.0M
2025-04-24 50.01 50.32 49.94 50.32 0.0M
2025-04-23 49.29 49.66 48.68 48.88 0.0M
2025-04-22 47.20 48.12 47.20 47.82 0.0M
2025-04-21 46.46 46.51 45.96 46.51 0.0M
2025-04-17 47.47 47.58 46.96 47.28 0.0M
2025-04-16 47.41 47.54 46.37 46.97 0.0M
2025-04-15 48.05 48.60 48.05 48.18 0.0M
2025-04-14 48.78 48.78 47.63 47.92 0.0M
2025-04-11 46.79 47.71 46.79 47.71 0.0M
2025-04-10 47.61 47.61 45.65 46.67 0.0M
2025-04-09 43.97 48.74 43.65 48.70 0.0M
2025-04-08 45.85 46.12 43.06 43.31 0.0M
2025-04-07 42.16 44.85 41.17 43.99 0.0M
2025-04-04 43.78 45.87 43.78 44.39 0.0M
2025-04-03 48.25 48.43 47.58 47.61 0.0M
2025-04-02 49.39 50.74 49.39 50.41 0.0M
2025-04-01 49.71 50.18 49.23 50.18 0.0M
2025-03-31 49.18 49.85 48.38 49.84 0.0M
2025-03-28 51.20 51.36 50.08 50.22 0.0M
2025-03-27 51.58 51.93 51.32 51.67 0.0M
2025-03-26 53.12 53.17 51.92 52.14 0.1M
2025-03-25 53.03 53.30 53.03 53.24 0.0M
2025-03-24 52.57 52.77 52.40 52.72 0.0M
2025-03-21 51.00 51.77 51.00 51.77 0.0M
2025-03-20 51.55 51.99 51.55 51.56 0.0M
2025-03-19 51.01 52.03 51.01 51.62 0.0M
2025-03-18 51.42 51.43 50.68 50.93 0.0M
2025-03-17 51.36 52.05 51.36 51.83 0.0M
2025-03-14 50.78 51.08 50.48 51.05 0.0M
2025-03-13 50.59 50.59 49.47 49.71 0.0M
2025-03-12 51.28 51.58 50.89 51.16 0.0M
2025-03-11 50.09 50.84 50.09 50.53 0.0M
2025-03-10 51.05 51.05 49.89 49.95 0.0M
2025-03-07 52.10 52.28 51.04 52.20 0.0M
2025-03-06 53.47 53.72 52.26 52.35 0.0M
2025-03-05 53.50 54.27 53.26 54.24 0.0M
2025-03-04 52.78 53.70 52.13 53.18 0.0M
2025-03-03 54.45 54.50 52.78 53.02 0.1M
2025-02-28 53.23 54.22 53.23 54.22 0.0M
2025-02-27 55.42 55.42 53.91 53.91 0.0M
2025-02-26 55.13 55.79 55.09 55.38 0.0M
2025-02-25 55.46 55.46 54.38 54.87 0.0M
2025-02-24 57.84 57.84 55.09 55.35 0.0M
2025-02-21 59.10 59.10 55.83 55.90 0.1M
2025-02-20 57.23 57.27 56.62 57.06 0.0M
2025-02-19 57.41 57.54 57.05 57.47 0.0M
2025-02-18 57.81 57.81 57.17 57.52 0.0M
2025-02-14 57.26 57.57 57.26 57.56 0.0M
2025-02-13 56.44 57.13 56.27 57.13 0.1M
2025-02-12 56.65 56.98 56.12 56.93 0.0M
2025-02-11 56.41 56.89 56.41 56.89 0.0M
2025-02-10 56.36 56.99 56.35 56.85 0.5M
2025-02-07 56.27 56.55 55.86 55.93 0.1M
2025-02-06 55.42 55.77 55.38 55.77 0.0M
2025-02-05 55.10 55.75 54.91 55.75 0.1M
2025-02-04 55.91 55.91 54.43 54.96 0.1M
2025-02-03 53.30 54.33 53.30 54.07 0.9M
2025-01-31 54.81 55.00 54.11 54.11 0.0M
2025-01-30 54.25 54.79 54.25 54.56 0.0M
2025-01-29 54.05 54.08 53.72 54.08 0.0M
2025-01-28 53.09 54.14 53.09 54.14 0.0M
2025-01-27 52.11 53.05 52.11 52.75 0.1M
2025-01-24 53.91 53.91 53.61 53.61 0.0M
2025-01-23 52.98 53.37 52.98 53.37 0.0M
2025-01-22 53.33 53.42 53.25 53.36 0.0M
2025-01-21 52.27 52.59 52.09 52.42 0.0M
2025-01-17 52.05 52.11 51.97 51.97 0.0M
2025-01-16 51.91 51.91 51.50 51.50 0.0M
2025-01-15 52.05 52.05 51.86 51.86 0.0M
2025-01-14 50.52 50.52 50.52 50.52 0.0M
2025-01-13 50.14 50.58 50.14 50.20 0.0M
2025-01-10 50.71 51.06 50.56 50.56 0.0M
2025-01-08 51.53 51.78 51.38 51.38 0.0M
2025-01-07 52.27 52.27 52.00 52.00 0.0M
2025-01-06 52.67 52.98 52.67 52.98 0.0M
2025-01-03 51.72 52.17 51.72 52.17 0.0M
2025-01-02 51.80 51.80 51.09 51.38 0.0M