Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Gaming ETF (NY: BJK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.69 35.69 35.19 35.55 7,750 -0.62(-1.73%)
Apr 29, 2019 36.09 36.19 36.07 36.18 5,584 +0.30(+0.83%)
Apr 26, 2019 35.53 35.89 35.53 35.88 8,505 +0.41(+1.15%)
Apr 25, 2019 35.36 35.47 35.35 35.47 3,471 -0.03(-0.08%)
Apr 24, 2019 35.57 35.57 35.36 35.50 3,175 -0.11(-0.32%)
Apr 23, 2019 35.31 35.69 35.31 35.61 12,334 +0.45(+1.27%)
Apr 22, 2019 35.35 35.54 35.16 35.16 1,758 -0.34(-0.95%)
Apr 18, 2019 35.68 35.68 35.47 35.50 4,639 -0.12(-0.34%)
Apr 17, 2019 35.79 35.79 35.62 35.62 6,748 +0.13(+0.37%)
Apr 16, 2019 35.47 35.49 35.42 35.49 4,145 +0.17(+0.49%)
Apr 15, 2019 35.35 35.42 35.24 35.32 2,969 -0.04(-0.10%)
Apr 12, 2019 35.24 35.44 35.00 35.35 7,290 +0.41(+1.17%)
Apr 11, 2019 35.01 35.01 34.93 34.95 2,184 -0.18(-0.52%)
Apr 10, 2019 34.91 35.13 34.91 35.13 2,754 +0.19(+0.54%)
Apr 09, 2019 35.00 35.00 34.94 34.94 1,496 -0.22(-0.62%)
Apr 08, 2019 35.09 35.15 35.09 35.15 3,826 -0.11(-0.31%)
Apr 05, 2019 35.13 35.31 35.13 35.26 2,871 +0.18(+0.52%)
Apr 04, 2019 35.00 35.09 34.81 35.08 4,577 +0.00(+0.00%)
Apr 03, 2019 35.07 35.34 34.95 35.08 11,475 +0.37(+1.07%)
Apr 02, 2019 34.44 34.71 34.44 34.71 7,644 +0.49(+1.42%)
Apr 01, 2019 33.78 34.26 33.78 34.23 14,709 +0.99(+2.98%)
Mar 29, 2019 33.00 33.24 33.00 33.24 3,865 +0.35(+1.07%)
Mar 28, 2019 32.75 32.88 32.75 32.88 1,435 +0.24(+0.75%)
Mar 27, 2019 32.83 32.83 32.53 32.64 4,431 -0.12(-0.36%)
Mar 26, 2019 32.91 32.91 32.76 32.76 3,017 +0.04(+0.13%)
Mar 25, 2019 32.65 32.72 32.65 32.71 5,272 -0.11(-0.32%)
Mar 22, 2019 32.94 33.03 32.82 32.82 994 -0.68(-2.02%)
Mar 21, 2019 32.92 33.50 32.92 33.50 8,980 +0.43(+1.31%)
Mar 20, 2019 32.90 33.10 32.90 33.06 3,871 -0.12(-0.37%)
Mar 19, 2019 33.22 33.29 33.10 33.19 3,183 +0.25(+0.77%)
Mar 18, 2019 33.00 33.00 32.86 32.93 1,456 +0.20(+0.61%)
Mar 15, 2019 32.69 32.93 32.64 32.73 9,940 +0.45(+1.38%)
Mar 14, 2019 32.47 32.52 32.14 32.29 5,870 -0.21(-0.63%)
Mar 13, 2019 32.53 32.67 32.47 32.49 2,797 -0.16(-0.50%)
Mar 12, 2019 32.85 32.85 32.53 32.66 3,529 -0.28(-0.85%)
Mar 11, 2019 32.80 32.94 32.74 32.94 10,766 +0.28(+0.85%)
Mar 08, 2019 32.47 32.66 32.43 32.66 4,970 -0.34(-1.03%)
Mar 07, 2019 33.47 33.47 32.89 33.00 7,086 -0.84(-2.50%)
Mar 06, 2019 33.96 34.10 33.74 33.84 2,893 -0.12(-0.36%)
Mar 05, 2019 34.00 34.04 33.83 33.97 2,953 -0.00(-0.00%)
Mar 04, 2019 34.20 34.26 33.91 33.97 5,289 -0.16(-0.47%)
Mar 01, 2019 34.20 34.31 34.08 34.13 2,761 +0.02(+0.05%)
Feb 28, 2019 34.29 34.39 34.02 34.11 4,531 -0.29(-0.85%)
Feb 27, 2019 34.63 34.63 34.38 34.40 1,875 -0.23(-0.67%)
Feb 26, 2019 34.53 34.70 34.53 34.64 3,108 +0.11(+0.31%)
Feb 25, 2019 34.97 35.01 34.53 34.53 15,497 -0.14(-0.39%)
Feb 22, 2019 34.90 34.90 34.53 34.67 7,621 +0.18(+0.51%)
Feb 21, 2019 34.41 34.63 34.40 34.49 4,598 +0.37(+1.10%)
Feb 20, 2019 34.10 34.19 34.10 34.12 2,553 +0.31(+0.92%)
Feb 19, 2019 33.36 34.02 32.68 33.81 10,343 +0.36(+1.08%)
Feb 15, 2019 33.47 33.52 33.33 33.44 6,958 -0.14(-0.41%)
Feb 14, 2019 33.50 33.61 33.41 33.58 7,339 -0.37(-1.09%)
Feb 13, 2019 33.90 34.24 33.63 33.95 11,614 +0.11(+0.33%)
Feb 12, 2019 33.96 34.04 33.84 33.84 12,463 -0.02(-0.07%)
Feb 11, 2019 33.80 33.90 33.78 33.86 2,249 +0.01(+0.03%)
Feb 08, 2019 33.76 33.85 33.61 33.85 6,075 -0.08(-0.23%)
Feb 07, 2019 34.31 34.49 33.80 33.93 18,638 -0.61(-1.77%)
Feb 06, 2019 34.60 34.63 34.44 34.54 16,801 -0.09(-0.26%)
Feb 05, 2019 34.40 34.63 34.36 34.63 9,314 +0.29(+0.84%)
Feb 04, 2019 34.19 34.35 34.19 34.34 5,020 +0.07(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.