Dark

GGME
Invesco Next Gen Media and Gaming ETF
stock NYSE ETF

At Close

Aug 7, 2026 12:53:35 PM EDT

63.49USD+0.018%(+0.01)235

63.06Bid 63.51Ask 0.45Spread

Pre-market

0.00USD-100.000%(-63.48)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

63.63USD+0.225%(+0.14)2

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	63.300000	63.632700	63.300000	63.6327	+0.243%	236	0.000%
2026-08-07	63.460000	63.590000	63.261000	63.4783	+2.017%	1,237	+0.243%
2026-08-06	61.990000	62.223100	61.990000	62.2231	-0.052%	1,516	+2.265%
2026-08-05	62.800000	62.800000	62.010000	62.2557	-0.921%	4,609	+2.212%
2026-08-04	62.395000	62.870000	62.150000	62.8345	+2.443%	25,532	+1.270%
2026-08-03	60.640000	61.485000	60.640000	61.3363	+1.630%	13,731	+3.744%
2026-07-31	60.320000	60.352500	59.940000	60.3525	-1.680%	655	+5.435%
2026-07-30	60.600000	61.384000	60.530000	61.3840	+0.300%	2,210	+3.663%
2026-07-29	61.100000	61.850000	61.080000	61.2003	-0.033%	2,818	+3.974%
2026-07-28	60.810000	61.220400	60.670000	61.2204	+0.273%	2,518	+3.940%
2026-07-27	60.990000	61.053800	60.750000	61.0538	+1.189%	858	+4.224%
2026-07-24	60.240000	60.336300	60.180000	60.3363	+0.678%	577	+5.463%
2026-07-23	60.110000	60.110000	59.930000	59.9300	-1.918%	576	+6.178%
2026-07-22	61.300000	61.385000	61.101700	61.1017	-0.985%	600	+4.142%
2026-07-21	61.650000	61.760000	61.650000	61.7097	+1.060%	633	+3.116%
2026-07-20	61.500000	61.500000	61.062400	61.0624	-0.139%	1,198	+4.209%
2026-07-17	60.200000	61.360000	60.200000	61.1475	-1.159%	4,555	+4.064%
2026-07-16	62.040000	62.120000	61.864300	61.8643	-1.129%	2,149	+2.859%
2026-07-15	62.430000	62.570700	62.430000	62.5707	+0.453%	377	+1.697%
2026-07-14	62.075000	62.520000	62.075000	62.2883	+0.277%	2,150	+2.158%
2026-07-13	62.830000	62.830000	62.105000	62.1163	-1.070%	721	+2.441%
2026-07-10	62.850000	62.850000	62.595000	62.7880	+0.276%	1,562	+1.345%
2026-07-09	61.401000	62.615200	61.401000	62.6152	+1.641%	675	+1.625%
2026-07-08	61.250000	61.630000	60.935000	61.6041	+0.193%	2,938	+3.293%
2026-07-07	61.555000	61.780000	61.485500	61.4855	-0.021%	731	+3.492%
2026-07-06	61.270000	61.615000	61.270000	61.4986	+1.239%	2,243	+3.470%
2026-07-02	60.991000	61.020000	60.420000	60.7457	-0.232%	33,038	+4.753%
2026-07-01	61.260000	61.260000	60.887100	60.8871	+1.128%	4,505	+4.509%
2026-06-30	59.500000	60.207700	59.500000	60.2077	+1.215%	1,479	+5.689%
2026-06-29	59.280000	59.670000	59.160000	59.4849	+1.830%	1,280	+6.973%
2026-06-26	57.520000	58.416000	57.520000	58.4160	+0.724%	855	+8.930%
2026-06-25	58.270000	58.270000	57.820000	57.9963	-1.015%	2,045	+9.719%
2026-06-24	58.720000	58.820000	58.465000	58.5909	-0.818%	748	+8.605%
2026-06-23	59.030000	59.415000	59.020000	59.0740	-1.719%	1,933	+7.717%
2026-06-22	60.090000	60.269900	59.900000	60.1072	-0.575%	1,605	+5.865%
2026-06-18	60.245000	60.640000	60.170000	60.4550	+1.390%	6,676	+5.256%
2026-06-17	60.650000	60.650000	59.626100	59.6261	-1.396%	666	+6.720%
2026-06-16	61.830000	61.830000	60.470000	60.4700	-2.069%	1,394	+5.230%
2026-06-15	61.500000	61.850000	61.500000	61.7477	+2.969%	1,602	+3.053%
2026-06-12	59.470000	60.120000	59.300000	59.9673	+0.432%	755	+6.112%
2026-06-11	58.880000	59.709400	58.462500	59.7094	+1.723%	1,163	+6.571%
2026-06-10	59.470000	59.640000	58.698000	58.6980	-2.235%	1,095	+8.407%
2026-06-09	61.690000	61.690000	58.630000	60.0400	-1.815%	2,575	+5.984%
2026-06-08	61.200000	61.490000	61.140000	61.1500	+0.941%	2,888	+4.060%
2026-06-05	62.400000	62.400000	60.580000	60.5800	-4.898%	1,163	+5.039%
2026-06-04	63.340000	64.025000	63.220000	63.7000	-0.403%	4,393	-0.106%
2026-06-03	63.430000	63.958000	63.420000	63.9580	-0.317%	859	-0.509%
2026-06-02	63.890000	64.163966	63.890000	64.1611	+0.219%	1,062	-0.824%
2026-06-01	63.110000	64.020600	62.880000	64.0206	+0.839%	607	-0.606%
2026-05-29	63.030000	63.487700	63.030000	63.4877	+0.551%	1,020	+0.228%
2026-05-28	61.970000	63.140000	61.970000	63.1400	+1.792%	1,673	+0.780%
2026-05-27	62.015000	62.055000	61.870000	62.0286	-0.743%	3,183	+2.586%
2026-05-26	61.570000	62.560000	61.570000	62.4930	+1.492%	2,922	+1.824%
2026-05-22	61.330000	61.574100	61.330000	61.5741	+1.940%	1,645	+3.343%
2026-05-21	59.480000	60.402300	59.480000	60.4023	+0.484%	880	+5.348%
2026-05-20	59.100000	60.111400	59.100000	60.1114	+1.637%	1,563	+5.858%
2026-05-19	59.430000	59.430000	59.143500	59.1435	-0.681%	836	+7.590%
2026-05-18	59.015000	59.549000	59.015000	59.5490	+0.652%	951	+6.858%
2026-05-15	59.360000	59.405000	59.163300	59.1633	-1.239%	475	+7.554%
2026-05-14	59.690000	59.905800	59.690000	59.9058	+0.037%	540	+6.221%
2026-05-13	59.770000	59.906500	59.255000	59.8837	+0.770%	949	+6.260%
2026-05-12	59.890000	59.890000	59.426100	59.4261	-1.160%	767	+7.079%
2026-05-11	60.420000	60.640000	60.030000	60.1234	+0.339%	5,427	+5.837%
2026-05-08	59.020000	59.920400	59.020000	59.9204	+0.571%	2,694	+6.195%
2026-05-07	59.500000	59.770000	59.500000	59.5800	+0.244%	1,590	+6.802%
2026-05-06	58.590000	59.435100	58.590000	59.4351	+3.522%	2,987	+7.062%
2026-05-05	57.070000	57.413100	57.070000	57.4131	+1.100%	948	+10.833%
2026-05-04	57.240000	57.240000	56.600000	56.7882	-0.616%	1,061	+12.053%
2026-05-01	56.930000	57.140100	56.930000	57.1401	+0.581%	410	+11.363%
2026-04-30	55.988500	56.940000	55.988500	56.8102	+0.868%	2,140	+12.009%
2026-04-29	55.940000	56.321200	55.940000	56.3212	+0.916%	870	+12.982%
2026-04-28	55.800000	55.910000	55.790000	55.8100	-1.500%	2,053	+14.017%
2026-04-27	56.590000	56.720000	56.590000	56.6600	-0.472%	841	+12.306%
2026-04-24	56.550000	56.928700	56.550000	56.9287	+3.221%	34,354	+11.776%
2026-04-23	55.310000	55.639900	55.140000	55.1525	-2.017%	11,535	+15.376%
2026-04-22	56.000000	56.287800	55.880000	56.2878	+1.568%	25,496	+13.049%
2026-04-21	56.060000	56.060000	55.418600	55.4186	-0.971%	864	+14.822%
2026-04-20	56.070000	56.070000	55.850000	55.9618	-0.238%	1,353	+13.707%
2026-04-17	56.010000	56.170000	55.920000	56.0953	+0.170%	2,435	+13.437%
2026-04-16	55.580000	56.000000	55.489900	56.0000	+1.605%	1,314	+13.630%
2026-04-15	54.300000	55.115600	54.300000	55.1156	+2.275%	2,006	+15.453%
2026-04-14	53.490000	53.895000	53.290000	53.8897	+1.610%	1,238	+18.080%
2026-04-13	52.040000	53.035600	52.040000	53.0356	+1.898%	12,566	+19.981%
2026-04-10	52.070000	52.070000	51.760000	52.0478	-0.330%	1,512	+22.258%
2026-04-09	52.145000	52.220000	51.940000	52.2200	-0.547%	1,094	+21.855%
2026-04-08	52.490000	52.810000	52.490000	52.5074	+1.922%	1,040	+21.188%
2026-04-07	51.517200	51.517200	51.517200	51.5172	-0.276%	657	+23.517%
2026-04-06	51.890000	51.890000	51.450100	51.6598	+0.147%	413	+23.176%
2026-04-02	50.255000	51.583800	50.255000	51.5838	+0.627%	1,067	+23.358%
2026-04-01	51.340000	51.590000	51.262300	51.2623	+0.465%	2,521	+24.132%
2026-03-31	49.470000	51.025100	49.470000	51.0251	+3.521%	1,781	+24.709%
2026-03-30	49.630000	49.630000	49.024648	49.2897	-0.149%	3,135	+29.099%
2026-03-27	49.980000	49.980000	49.290000	49.3633	-1.588%	6,027	+28.907%
2026-03-26	51.329600	51.329600	50.159800	50.1598	-2.292%	3,370	+26.860%
2026-03-25	51.420000	51.782000	51.310000	51.3364	+1.008%	951	+23.952%
2026-03-24	50.840000	51.075000	50.824200	50.8242	-1.746%	2,660	+25.202%
2026-03-23	52.120000	52.120000	51.610000	51.7274	+1.606%	1,932	+23.015%
2026-03-20	51.290000	51.350000	50.909800	50.9098	-1.981%	2,257	+24.991%
2026-03-19	51.860000	51.940000	51.605800	51.9385	-0.659%	756	+22.515%
2026-03-18	52.644800	52.644800	52.250000	52.2828	-0.741%	1,230	+21.709%
2026-03-17	53.035000	53.035000	52.673000	52.6730	-0.290%	1,118	+20.807%
2026-03-16	52.540000	53.090000	52.540000	52.8260	+1.197%	9,315	+20.457%
2026-03-13	52.945000	52.945000	52.201100	52.2011	-0.777%	2,205	+21.899%
2026-03-12	52.820000	52.820000	52.610000	52.6100	-1.894%	455	+20.952%
2026-03-11	53.989300	53.989300	53.400000	53.6257	+0.149%	2,689	+18.661%
2026-03-10	53.590000	54.040000	53.546100	53.5461	-0.454%	2,058	+18.837%
2026-03-09	52.815000	53.790100	52.600000	53.7901	+1.174%	2,282	+18.298%
2026-03-06	52.760000	53.529900	52.760000	53.1659	-1.050%	1,902	+19.687%
2026-03-05	53.450000	53.730000	53.120000	53.7300	-0.041%	2,045	+18.430%
2026-03-04	53.631400	53.790000	53.631400	53.7521	+2.038%	7,715	+18.382%
2026-03-03	51.613600	52.810000	51.613600	52.6784	-0.700%	6,498	+20.795%
2026-03-02	52.620000	53.210000	52.570000	53.0500	+0.064%	5,841	+19.949%
2026-02-27	52.700000	53.016300	52.700000	53.0163	+0.334%	23,063	+20.025%
2026-02-26	52.580000	52.910000	52.575000	52.8400	-0.011%	12,018	+20.425%
2026-02-25	52.491800	52.860000	52.491800	52.8460	+1.428%	978	+20.412%
2026-02-24	51.480000	52.130000	51.480000	52.1018	+2.003%	2,625	+22.131%
2026-02-23	51.080000	51.309900	51.020000	51.0785	-2.043%	1,940	+24.578%
2026-02-20	51.700000	52.410000	51.700000	52.1439	-0.021%	3,404	+22.033%
2026-02-19	52.140000	52.305000	51.810000	52.1548	-0.123%	4,214	+22.007%
2026-02-18	51.622300	52.370000	51.622300	52.2191	+0.861%	964	+21.857%
2026-02-17	51.820000	52.030000	51.040000	51.7735	+0.094%	6,860	+22.906%
2026-02-13	51.840000	52.040000	51.670000	51.7251	-0.510%	3,033	+23.021%
2026-02-12	53.730000	53.730000	51.780000	51.9900	-2.986%	4,575	+22.394%
2026-02-11	54.450000	54.450000	53.500000	53.5900	-1.071%	5,448	+18.740%
2026-02-10	54.520000	54.720000	54.170000	54.1700	+0.865%	15,267	+17.469%
2026-02-09	53.000000	53.825000	53.000000	53.7053	+1.420%	32,990	+18.485%
2026-02-06	52.200000	52.953200	52.200000	52.9532	+2.683%	3,639	+20.168%
2026-02-05	52.560000	52.560000	51.569400	51.5694	-2.423%	4,762	+23.392%
2026-02-04	53.570000	53.570000	52.610000	52.8500	-3.107%	16,020	+20.402%
2026-02-03	55.940000	55.940000	54.020000	54.5446	-3.196%	8,192	+16.662%
2026-02-02	55.991000	56.680000	55.991000	56.3452	+0.567%	8,031	+12.934%
2026-01-30	56.500000	56.570000	55.920000	56.0274	-2.578%	4,548	+13.574%
2026-01-29	58.040000	58.040000	56.595000	57.5100	-0.138%	11,120	+10.646%
2026-01-28	58.050000	58.050000	57.570000	57.5894	-0.537%	5,011	+10.494%
2026-01-27	58.270000	58.270000	57.820000	57.9001	+0.004%	59,839	+9.901%
2026-01-26	57.900000	58.060000	57.750000	57.8975	+0.412%	12,648	+9.906%
2026-01-23	57.260000	57.690000	57.260000	57.6600	+1.374%	2,805	+10.358%
2026-01-22	56.870000	56.920000	56.460000	56.8786	+1.072%	39,930	+11.875%
2026-01-21	56.080000	56.525000	55.720000	56.2754	+0.528%	22,786	+13.074%
2026-01-20	56.470000	56.675000	55.940000	55.9800	-2.389%	217,332	+13.670%
2026-01-16	57.560000	57.640000	57.340000	57.3500	-0.303%	521,819	+10.955%
2026-01-15	58.080000	58.080000	57.524300	57.5243	-0.322%	5,143	+10.619%
2026-01-14	57.980000	57.980000	57.280000	57.7100	-0.748%	46,355	+10.263%
2026-01-13	58.060000	58.510000	57.880000	58.1450	-0.172%	99,444	+9.438%
2026-01-12	57.920000	58.490000	57.920000	58.2450	+0.299%	774,431	+9.250%
2026-01-09	58.070000	58.255000	58.020000	58.0716	-0.434%	20,480	+9.576%
2026-01-08	58.340000	58.440000	58.140000	58.3245	-1.219%	4,331	+9.101%
2026-01-07	59.182000	59.309900	58.930000	59.0444	-0.625%	7,999	+7.771%
2026-01-06	59.370000	59.430000	59.180000	59.4158	-0.443%	4,641	+7.097%
2026-01-05	59.500000	60.150000	59.500000	59.6800	+0.319%	10,417	+6.623%
2026-01-02	59.330600	59.490400	59.200000	59.4904	-0.133%	4,375	+6.963%
2025-12-31	59.520000	59.680000	59.520000	59.5698	-0.478%	1,738	+6.820%
2025-12-30	59.810000	59.893500	59.810000	59.8561	+0.063%	3,320	+6.309%
2025-12-29	59.680000	59.818700	59.530000	59.8187	-0.428%	4,022	+6.376%
2025-12-26	59.946400	60.075700	59.946400	60.0757	+0.399%	849	+5.921%
2025-12-24	59.510100	59.850000	59.510100	59.8368	+0.243%	612	+6.344%
2025-12-23	59.445000	59.691500	59.445000	59.6915	+0.257%	1,672	+6.603%
2025-12-22	59.590000	59.670000	59.500000	59.5383	-0.032%	2,541	+6.877%
2025-12-19	59.509700	59.699200	59.509700	59.5572	+0.893%	6,059	+6.843%
2025-12-18	58.943500	59.369900	58.943500	59.0300	+0.602%	1,710	+7.797%
2025-12-17	59.787700	59.787700	58.676800	58.6768	-1.513%	2,623	+8.446%
2025-12-16	59.170000	59.690000	59.170000	59.5783	+0.193%	3,260	+6.805%
2025-12-15	60.000000	60.000000	59.463300	59.4633	-0.819%	864	+7.012%
2025-12-12	60.245900	60.505000	59.954100	59.9541	-1.271%	1,972	+6.136%
2025-12-11	60.590000	60.769000	60.420000	60.7259	-0.458%	2,301	+4.787%
2025-12-10	60.860000	61.110000	60.680000	61.0053	+0.040%	5,256	+4.307%
2025-12-09	60.910000	61.070000	60.840000	60.9810	+0.054%	4,087	+4.348%
2025-12-08	61.050000	61.050000	60.763500	60.9478	-0.314%	4,337	+4.405%
2025-12-05	61.030000	61.220000	61.025000	61.1400	+0.444%	16,030	+4.077%
2025-12-04	60.980000	60.980000	60.715000	60.8700	+0.558%	2,063	+4.539%
2025-12-03	60.589000	60.630000	60.420900	60.5325	-0.704%	4,451	+5.122%
2025-12-02	61.140000	61.140000	60.701800	60.9617	+0.315%	8,589	+4.381%
2025-12-01	60.089300	60.940000	60.089300	60.7701	+0.368%	16,109	+4.711%
2025-11-28	60.300000	60.660000	60.300000	60.5470	+1.080%	1,886	+5.096%
2025-11-26	60.120000	60.340000	59.900000	59.9000	+0.377%	4,038	+6.232%
2025-11-25	59.129000	59.690000	59.129000	59.6750	+0.145%	2,262	+6.632%
2025-11-24	58.910000	59.588700	58.910000	59.5887	+1.865%	4,640	+6.787%
2025-11-21	58.450000	58.799300	57.900000	58.4976	+0.793%	4,776	+8.778%
2025-11-20	59.950000	59.960000	58.037300	58.0373	-2.850%	5,499	+9.641%
2025-11-19	59.905000	59.990000	59.410000	59.7396	-1.004%	8,446	+6.517%
2025-11-18	59.780000	60.450000	59.650000	60.3453	-0.317%	3,328	+5.448%
2025-11-17	61.250000	61.470100	60.351000	60.5375	-2.133%	6,149	+5.113%
2025-11-14	61.040000	62.365000	61.040000	61.8566	-0.312%	3,429	+2.871%
2025-11-13	63.215000	63.215000	61.900000	62.0500	-2.105%	4,073	+2.551%
2025-11-12	63.520000	63.520000	63.171000	63.3844	+0.483%	6,460	+0.392%
2025-11-11	62.840000	63.180000	62.740000	63.0800	+0.156%	7,394	+0.876%
2025-11-10	62.700000	63.120000	62.520000	62.9817	+1.670%	34,279	+1.034%
2025-11-07	61.472000	61.947300	60.810000	61.9473	-0.236%	9,260	+2.721%
2025-11-06	62.180000	62.369900	62.093900	62.0939	-1.912%	1,788	+2.478%
2025-11-05	63.030000	63.304500	63.029900	63.3045	+0.286%	4,976	+0.518%
2025-11-04	63.640000	63.910000	63.102131	63.1241	-2.174%	7,222	+0.806%
2025-11-03	65.170000	65.170000	64.260000	64.5271	-0.206%	4,906	-1.386%
2025-10-31	64.710000	64.970000	64.660000	64.6600	+1.070%	4,393	-1.589%
2025-10-30	64.240000	64.600100	63.975200	63.9752	-2.640%	6,213	-0.535%
2025-10-29	66.180000	66.180000	65.561800	65.7100	-0.318%	2,286	-3.161%
2025-10-28	65.740000	66.110000	65.740000	65.9194	+0.005%	19,740	-3.469%
2025-10-27	65.370000	65.920000	65.280000	65.9158	+2.047%	3,197	-3.464%
2025-10-24	64.740000	64.825000	64.593300	64.5933	+0.521%	14,880	-1.487%
2025-10-23	64.030000	64.340000	63.999600	64.2588	+0.525%	2,925	-0.974%
2025-10-22	64.030000	64.030000	63.330000	63.9231	-2.022%	3,065	-0.454%
2025-10-21	65.000000	65.380000	65.000000	65.2424	+0.233%	5,010	-2.467%
2025-10-20	64.490000	65.185500	64.490000	65.0905	+1.859%	13,594	-2.240%
2025-10-17	63.330000	63.908600	63.250000	63.9026	+0.602%	3,951	-0.422%
2025-10-16	64.420000	64.420000	63.430000	63.5200	-0.948%	10,748	+0.177%
2025-10-15	64.480000	64.480000	63.700000	64.1282	+0.523%	4,533	-0.773%
2025-10-14	63.030100	64.140000	63.030000	63.7947	-0.074%	11,745	-0.254%
2025-10-13	63.550000	63.842100	63.550000	63.8421	+1.586%	2,522	-0.328%
2025-10-10	64.090000	64.090000	62.845200	62.8452	-3.621%	4,827	+1.253%
2025-10-09	65.440000	65.440000	64.950000	65.2060	-0.095%	4,870	-2.413%
2025-10-08	64.860000	65.267800	64.830000	65.2678	+1.190%	2,051	-2.505%
2025-10-07	65.230000	65.230000	64.330000	64.5000	-0.441%	8,918	-1.345%
2025-10-06	64.826500	64.980000	64.785700	64.7857	+1.352%	1,873	-1.780%
2025-10-03	63.680000	63.921700	63.680000	63.9217	-0.983%	1,197	-0.452%
2025-10-02	64.420000	64.630000	64.400000	64.5563	+0.783%	15,206	-1.431%
2025-10-01	64.198403	64.198403	63.903600	64.0548	-0.461%	5,003	-0.659%
2025-09-30	64.790000	64.790000	63.960000	64.3514	-0.619%	2,348	-1.117%
2025-09-29	65.002500	65.008800	64.752000	64.7520	+0.491%	3,490	-1.729%
2025-09-26	63.988600	64.435400	63.840000	64.4354	+0.221%	2,154	-1.246%
2025-09-25	64.480000	64.480000	64.293500	64.2935	-0.108%	4,195	-1.028%
2025-09-24	64.950000	64.950000	64.200000	64.3631	-0.585%	5,028	-1.135%
2025-09-23	65.350000	65.350000	64.662000	64.7421	-1.166%	6,828	-1.714%
2025-09-22	65.080000	65.640000	65.080000	65.5057	+0.886%	4,358	-2.859%
2025-09-19	65.130000	65.130000	64.580000	64.9304	+0.040%	1,866	-1.999%
2025-09-18	64.928000	65.070000	64.860000	64.9046	+0.537%	1,991	-1.960%
2025-09-17	64.308600	64.650000	64.140000	64.5580	+0.012%	1,920	-1.433%
2025-09-16	64.570000	64.589000	64.428500	64.5505	-0.046%	3,247	-1.422%
2025-09-15	64.270000	64.580000	64.265200	64.5800	+1.087%	4,230	-1.467%
2025-09-12	63.820000	63.909000	63.746900	63.8855	-0.085%	2,352	-0.396%
2025-09-11	63.860000	64.045000	63.860000	63.9400	+0.343%	4,337	-0.481%
2025-09-10	64.360000	64.360000	63.630000	63.7217	-0.411%	4,052	-0.140%
2025-09-09	63.740000	64.050000	63.740000	63.9845	+0.294%	5,359	-0.550%
2025-09-08	63.800000	63.800000	63.755000	63.7972	+1.051%	1,859	-0.258%
2025-09-05	63.270000	63.379700	62.849500	63.1334	-0.134%	5,634	+0.791%
2025-09-04	62.840000	63.217800	62.840000	63.2178	+0.574%	3,075	+0.656%
2025-09-03	62.920000	62.940000	62.680000	62.8569	+0.316%	5,758	+1.234%
2025-09-02	61.870000	62.659100	61.850000	62.6591	-0.364%	10,687	+1.554%
2025-08-29	62.855000	62.960000	62.740000	62.8882	-1.006%	4,463	+1.184%
2025-08-28	63.299000	63.527200	63.150000	63.5272	+0.976%	2,161	+0.166%
2025-08-27	62.900000	63.090000	62.750000	62.9132	-0.102%	4,311	+1.144%
2025-08-26	62.995000	62.995000	62.780000	62.9773	+0.203%	2,713	+1.041%
2025-08-25	62.530000	62.995000	62.530000	62.8500	+0.106%	2,675	+1.245%
2025-08-22	61.840000	62.899600	61.840000	62.7834	+1.951%	2,700	+1.353%
2025-08-21	61.680000	61.890000	61.447900	61.5822	-0.882%	6,306	+3.330%
2025-08-20	62.040000	62.150000	61.180000	62.1300	-0.550%	11,794	+2.419%
2025-08-19	63.050000	63.050000	62.430400	62.4738	-2.079%	6,477	+1.855%
2025-08-18	63.520000	63.800000	63.360000	63.8000	+0.438%	3,875	-0.262%
2025-08-15	63.490000	63.638000	63.335000	63.5217	+0.121%	4,036	+0.175%
2025-08-14	63.630000	63.750000	63.380000	63.4447	-0.244%	18,982	+0.296%
2025-08-13	63.620000	63.620000	63.310000	63.5996	+0.821%	3,901	+0.052%
2025-08-12	62.570000	63.090000	62.570000	63.0814	+1.318%	4,685	+0.874%
2025-08-11	62.450000	62.730000	62.260000	62.2607	-0.322%	4,124	+2.204%
2025-08-08	62.300000	62.617800	62.130000	62.4621	+0.213%	3,352	+1.874%
2025-08-07	62.670000	62.779400	61.825100	62.3293	+0.120%	3,146	+2.091%
2025-08-06	61.650000	62.340000	61.390000	62.2548	+1.036%	3,161	+2.213%
2025-08-05	62.171700	62.171700	61.500000	61.6165	-0.715%	4,212	+3.272%
2025-08-04	61.860000	62.100000	61.860000	62.0600	+2.375%	1,267	+2.534%
2025-08-01	60.710000	60.889100	60.220000	60.6200	-1.766%	5,774	+4.970%
2025-07-31	62.420000	62.420000	61.584500	61.7100	+0.032%	2,833	+3.116%
2025-07-30	61.330000	61.712400	61.260000	61.6900	+0.685%	15,649	+3.149%
2025-07-29	62.170000	62.170000	61.270000	61.2700	-1.035%	5,047	+3.856%
2025-07-28	61.900000	62.070000	61.854300	61.9106	+0.289%	1,382	+2.782%
2025-07-25	61.470000	61.820000	61.420000	61.7322	+0.255%	4,283	+3.079%
2025-07-24	61.640000	61.660000	61.390000	61.5749	+0.130%	3,699	+3.342%
2025-07-23	61.320000	61.600000	61.280000	61.4950	+0.538%	11,086	+3.476%
2025-07-22	61.030000	61.390000	61.030000	61.1658	-1.040%	3,960	+4.033%
2025-07-21	61.640000	62.090000	61.640000	61.8084	+0.809%	12,484	+2.952%
2025-07-18	61.172300	61.328300	61.151600	61.3125	-0.190%	5,776	+3.784%
2025-07-17	61.156000	61.580000	61.156000	61.4293	+0.693%	3,808	+3.587%
2025-07-16	60.620000	61.160000	60.620000	61.0063	+0.488%	2,887	+4.305%
2025-07-15	60.900000	60.910000	60.562000	60.7100	+0.680%	2,888	+4.814%
2025-07-14	60.320000	60.390000	60.074800	60.3000	+0.904%	4,469	+5.527%
2025-07-11	60.220000	60.220000	59.760000	59.7600	-0.896%	4,266	+6.480%
2025-07-10	60.174900	60.410000	60.170000	60.3000	-0.643%	4,088	+5.527%
2025-07-09	60.780000	60.900000	60.480100	60.6900	+0.082%	4,831	+4.849%
2025-07-08	60.690000	60.690000	60.410000	60.6400	+0.281%	3,455	+4.935%
2025-07-07	60.410000	60.627700	60.190000	60.4700	-0.592%	4,810	+5.230%
2025-07-03	60.650000	60.930000	60.515000	60.8300	+0.692%	21,005	+4.607%
2025-07-02	60.150000	60.540000	60.120000	60.4119	+0.112%	5,961	+5.331%
2025-07-01	61.170000	61.170000	60.308600	60.3442	-1.655%	30,804	+5.450%
2025-06-30	60.952000	61.360000	60.952000	61.3600	+1.042%	7,077	+3.704%
2025-06-27	60.658800	60.940000	60.428200	60.7273	+0.509%	5,998	+4.784%
2025-06-26	59.968800	60.419700	59.968800	60.4197	+1.307%	5,108	+5.318%
2025-06-25	59.700000	59.939700	59.570000	59.6400	+0.252%	7,217	+6.695%
2025-06-24	59.070000	59.490000	59.070000	59.4900	+2.351%	5,924	+6.964%
2025-06-23	57.550000	58.123700	57.550000	58.1237	+1.000%	4,416	+9.478%
2025-06-20	58.150000	58.220000	57.510000	57.5485	-0.583%	7,855	+10.572%
2025-06-18	58.120000	58.140000	57.765000	57.8861	+0.504%	5,477	+9.927%
2025-06-17	58.030800	58.070000	57.595600	57.5956	-0.697%	5,351	+10.482%
2025-06-16	57.627600	58.030000	57.627600	58.0000	+2.473%	4,421	+9.712%
2025-06-13	56.830000	57.050000	56.600000	56.6000	-1.604%	5,115	+12.425%
2025-06-12	57.496000	57.694350	57.496000	57.5227	-0.028%	1,541	+10.622%
2025-06-11	57.860000	57.860000	57.538600	57.5386	-0.538%	4,932	+10.591%
2025-06-10	57.660000	57.850000	57.380000	57.8500	+0.556%	7,978	+9.996%
2025-06-09	57.670000	57.670000	57.500000	57.5300	+0.487%	3,723	+10.608%
2025-06-06	57.049700	57.340000	57.049700	57.2510	+0.733%	2,709	+11.147%
2025-06-05	57.340000	57.430000	56.834600	56.8346	-0.271%	11,395	+11.961%
2025-06-04	56.690000	57.055000	56.690000	56.9893	+1.009%	1,693	+11.657%
2025-06-03	56.080000	56.510000	55.992100	56.4200	+0.993%	4,386	+12.784%
2025-06-02	55.500000	55.865100	55.430000	55.8651	+0.996%	2,748	+13.904%
2025-05-30	55.400000	55.400000	54.495500	55.3144	-0.045%	12,073	+15.038%
2025-05-29	56.140000	56.140000	55.100000	55.3395	-0.324%	11,626	+14.986%
2025-05-28	55.848200	55.900000	55.519300	55.5193	-0.361%	27,127	+14.614%
2025-05-27	55.300000	55.851300	55.300000	55.7203	+1.940%	1,218	+14.200%
2025-05-23	54.050000	54.940000	54.050000	54.6600	-0.441%	2,925	+16.415%
2025-05-22	54.814800	55.140000	54.814800	54.9021	-0.339%	2,570	+15.902%
2025-05-21	55.420000	56.040100	55.088700	55.0887	-1.097%	2,726	+15.510%
2025-05-20	55.530000	55.700000	55.425000	55.7000	-0.393%	7,601	+14.242%
2025-05-19	55.110000	55.930000	55.092300	55.9200	+0.110%	20,310	+13.792%
2025-05-16	55.733500	55.900000	55.560000	55.8585	+0.792%	6,421	+13.918%
2025-05-15	55.115000	55.682900	55.115000	55.4197	+0.146%	2,972	+14.820%
2025-05-14	56.550000	56.550000	55.160000	55.3389	+0.470%	6,113	+14.987%
2025-05-13	54.730000	55.280000	54.730000	55.0800	+1.806%	5,598	+15.528%
2025-05-12	54.180000	54.180000	53.605000	54.1029	+2.587%	5,978	+17.614%
2025-05-09	53.154100	53.209600	52.610900	52.7386	+0.359%	6,196	+20.657%
2025-05-08	52.420000	52.950000	52.315000	52.5500	+0.401%	9,333	+21.090%
2025-05-07	51.889700	52.480000	51.889700	52.3400	+0.263%	4,054	+21.576%
2025-05-06	51.820000	52.320000	51.820000	52.2029	-0.587%	8,345	+21.895%
2025-05-05	52.300000	52.870000	52.290000	52.5111	+0.069%	15,252	+21.180%
2025-05-02	52.293000	52.639900	52.293000	52.4747	+2.150%	5,219	+21.264%
2025-05-01	53.930000	53.930000	51.370000	51.3700	+0.176%	8,436	+23.871%
2025-04-30	50.315000	51.280000	50.315000	51.2800	+0.451%	1,537	+24.089%
2025-04-29	50.650000	51.180000	50.550100	51.0500	+0.297%	7,576	+24.648%
2025-04-28	50.690100	50.898700	50.340500	50.8987	+0.003%	3,305	+25.018%
2025-04-25	50.210000	51.018100	50.170000	50.8970	+1.139%	13,539	+25.022%
2025-04-24	50.011400	50.323700	49.940000	50.3237	+2.959%	2,343	+26.447%
2025-04-23	49.290000	49.660000	48.680000	48.8773	+2.202%	33,683	+30.189%
2025-04-22	47.200000	48.120000	47.200000	47.8242	+2.833%	8,012	+33.055%
2025-04-21	46.460000	46.506800	45.961800	46.5068	-1.636%	14,750	+36.825%
2025-04-17	47.470000	47.580000	46.963000	47.2801	+0.665%	13,295	+34.587%
2025-04-16	47.410000	47.540000	46.370000	46.9678	-2.519%	15,518	+35.482%
2025-04-15	48.050000	48.598500	48.050000	48.1816	+0.540%	6,593	+32.068%
2025-04-14	48.780000	48.780000	47.626900	47.9229	+0.453%	10,158	+32.781%
2025-04-11	46.790000	47.707000	46.790000	47.7070	+2.230%	9,396	+33.382%
2025-04-10	47.610000	47.610000	45.645000	46.6663	-4.172%	23,068	+36.357%
2025-04-09	43.965600	48.735000	43.645800	48.6978	+12.437%	25,479	+30.669%
2025-04-08	45.850000	46.120000	43.055000	43.3112	-1.547%	20,988	+46.920%
2025-04-07	42.160000	44.845000	41.170000	43.9917	-0.908%	17,122	+44.647%
2025-04-04	43.780000	45.870000	43.780000	44.3949	-6.757%	25,324	+43.333%
2025-04-03	48.250000	48.430000	47.580000	47.6118	-5.551%	11,869	+33.649%
2025-04-02	49.390000	50.736700	49.390000	50.4100	+0.458%	8,431	+26.230%
2025-04-01	49.710000	50.180400	49.230000	50.1804	+0.683%	29,076	+26.808%
2025-03-31	49.180000	49.850000	48.382600	49.8400	-0.751%	21,721	+27.674%
2025-03-28	51.200000	51.360000	50.080000	50.2173	-2.811%	12,778	+26.715%
2025-03-27	51.580000	51.930100	51.320000	51.6700	-0.909%	9,151	+23.152%
2025-03-26	53.120000	53.170000	51.920000	52.1439	-2.056%	60,989	+22.033%
2025-03-25	53.030000	53.300000	53.030000	53.2386	+0.990%	7,981	+19.524%
2025-03-24	52.570000	52.770000	52.400000	52.7169	+1.828%	7,781	+20.706%
2025-03-21	51.000000	51.770500	51.000000	51.7705	+0.415%	7,776	+22.913%
2025-03-20	51.550000	51.990000	51.550000	51.5563	-0.118%	7,541	+23.424%
2025-03-19	51.010000	52.030000	51.010000	51.6170	+1.346%	5,310	+23.279%
2025-03-18	51.420000	51.430000	50.680000	50.9316	-1.737%	16,145	+24.938%
2025-03-17	51.360000	52.050000	51.360000	51.8321	+1.542%	21,535	+22.767%
2025-03-14	50.780000	51.080000	50.480000	51.0451	+2.694%	4,605	+24.660%
2025-03-13	50.590000	50.590000	49.466500	49.7062	-2.845%	31,777	+28.018%
2025-03-12	51.280000	51.579000	50.892000	51.1616	+1.254%	12,075	+24.376%
2025-03-11	50.090000	50.840000	50.090000	50.5282	+1.158%	22,228	+25.935%
2025-03-10	51.050000	51.050000	49.890000	49.9500	-4.310%	22,593	+27.393%
2025-03-07	52.100100	52.280000	51.040000	52.2000	-0.287%	9,548	+21.902%
2025-03-06	53.470000	53.720000	52.260000	52.3500	-3.485%	10,564	+21.552%
2025-03-05	53.500000	54.270000	53.260000	54.2400	+1.994%	16,758	+17.317%
2025-03-04	52.780000	53.700000	52.130000	53.1795	+0.304%	32,827	+19.656%
2025-03-03	54.450000	54.500000	52.780000	53.0182	-2.217%	69,036	+20.020%
2025-02-28	53.230000	54.220000	53.230000	54.2200	+0.575%	8,765	+17.360%
2025-02-27	55.420000	55.420000	53.910000	53.9100	-2.654%	38,945	+18.035%
2025-02-26	55.130000	55.790000	55.090000	55.3800	+0.929%	30,697	+14.902%
2025-02-25	55.460000	55.460000	54.380000	54.8700	-0.867%	21,307	+15.970%
2025-02-24	57.840000	57.840000	55.090000	55.3500	-0.981%	18,941	+14.964%
2025-02-21	59.100000	59.100000	55.830000	55.8981	-2.036%	70,068	+13.837%
2025-02-20	57.230000	57.270000	56.615000	57.0600	-0.713%	41,016	+11.519%
2025-02-19	57.410000	57.540000	57.050000	57.4700	-0.087%	17,972	+10.723%

.dark-mode .N0mRsF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N0mRsF{ color: #333333; background-color: white; border: 2px solid #333333; }GGMEInvesco Next Gen Media and Gaming ETFstock NYSE ETF

GGME
Invesco Next Gen Media and Gaming ETF
stock NYSE ETF