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 (%)
May 31, 2018 43.46 43.72 43.38 43.63 126,456 +0.21(+0.48%)
May 30, 2018 43.16 43.78 42.98 43.43 10,913 +0.22(+0.50%)
May 29, 2018 43.34 43.58 43.18 43.21 35,092 -0.45(-1.02%)
May 25, 2018 43.65 43.65 43.65 0 +0.13(+0.30%)
May 24, 2018 43.56 43.56 43.26 43.52 9,979 +0.14(+0.32%)
May 23, 2018 44.06 44.06 42.95 43.38 21,437 -0.39(-0.90%)
May 22, 2018 43.99 43.99 43.78 43.78 25,636 -0.25(-0.58%)
May 21, 2018 43.58 44.08 43.58 44.03 30,422 +0.82(+1.90%)
May 18, 2018 43.28 43.37 43.07 43.21 11,372 -0.11(-0.24%)
May 17, 2018 43.34 43.54 43.28 43.31 36,885 +0.14(+0.32%)
May 16, 2018 43.00 43.33 43.00 43.17 33,810 +0.27(+0.63%)
May 15, 2018 43.56 43.69 42.46 42.90 63,395 -0.46(-1.05%)
May 14, 2018 42.48 43.35 42.40 43.35 81,453 +0.94(+2.21%)
May 11, 2018 42.60 42.81 42.42 42.42 12,617 +0.05(+0.12%)
May 10, 2018 41.79 42.46 41.79 42.37 4,675 +0.67(+1.60%)
May 09, 2018 41.54 41.71 41.49 41.70 8,615 +0.15(+0.36%)
May 08, 2018 41.42 41.65 41.42 41.55 3,385 -0.18(-0.44%)
May 07, 2018 41.90 41.90 41.69 41.73 2,826 -0.07(-0.17%)
May 04, 2018 41.54 41.95 41.54 41.81 3,692 +0.17(+0.40%)
May 03, 2018 41.69 41.73 41.35 41.64 1,782 -0.15(-0.36%)
May 02, 2018 41.67 41.94 41.60 41.79 2,061 +0.61(+1.49%)
May 01, 2018 40.92 41.17 40.92 41.17 2,280 +0.18(+0.43%)
Apr 30, 2018 40.94 41.31 40.94 41.00 3,902 -0.07(-0.17%)
Apr 27, 2018 40.94 41.07 40.75 41.07 7,854 +0.16(+0.39%)
Apr 26, 2018 40.89 41.10 40.84 40.91 13,620 -0.10(-0.24%)
Apr 25, 2018 41.21 41.21 40.72 41.01 2,304 -0.43(-1.03%)
Apr 24, 2018 41.77 41.82 41.20 41.44 7,546 -0.52(-1.23%)
Apr 23, 2018 41.72 41.95 41.72 41.95 3,954 +0.25(+0.61%)
Apr 20, 2018 41.84 41.84 41.61 41.70 8,335 -0.22(-0.52%)
Apr 19, 2018 42.17 42.17 41.83 41.92 27,360 -0.34(-0.81%)
Apr 18, 2018 41.76 42.32 41.76 42.26 4,808 +0.67(+1.60%)
Apr 17, 2018 41.53 41.75 41.53 41.60 3,870 +0.18(+0.44%)
Apr 16, 2018 40.93 41.41 40.93 41.41 6,109 +0.25(+0.60%)
Apr 13, 2018 41.17 41.17 41.17 41.17 1,190 +0.25(+0.60%)
Apr 12, 2018 40.81 40.92 40.81 40.92 2,243 +0.60(+1.50%)
Apr 11, 2018 40.40 40.41 40.32 40.32 3,056 -0.11(-0.27%)
Apr 10, 2018 40.31 40.50 39.40 40.43 603,743 +0.55(+1.37%)
Apr 09, 2018 39.70 39.90 39.70 39.88 178,685 +0.63(+1.61%)
Apr 06, 2018 39.92 39.92 39.92 39.25 3,370 -0.61(-1.54%)
Apr 05, 2018 40.05 40.26 39.84 39.86 9,491 +0.07(+0.18%)
Apr 04, 2018 38.85 39.79 38.85 39.79 5,488 -0.02(-0.05%)
Apr 03, 2018 39.72 39.90 39.55 39.81 3,777 +0.32(+0.80%)
Apr 02, 2018 40.61 40.71 39.49 39.49 3,496 -0.82(-2.04%)
Mar 29, 2018 40.32 40.32 40.32 0 +0.55(+1.39%)
Mar 28, 2018 39.98 39.98 39.62 39.77 14,091 -0.47(-1.17%)
Mar 27, 2018 40.77 41.06 40.18 40.24 4,841 -0.25(-0.61%)
Mar 26, 2018 40.17 40.50 40.01 40.48 4,371 +0.97(+2.46%)
Mar 23, 2018 39.97 40.36 39.51 39.51 7,575 -0.78(-1.93%)
Mar 22, 2018 40.73 40.85 40.29 40.29 10,821 -1.07(-2.60%)
Mar 21, 2018 41.54 41.54 41.21 41.37 1,880 -0.15(-0.36%)
Mar 20, 2018 41.52 41.66 41.46 41.52 7,772 +0.00(+0.00%)
Mar 19, 2018 41.41 41.65 41.41 41.52 5,326 -0.13(-0.32%)
Mar 16, 2018 41.85 41.85 41.64 41.65 5,725 -0.07(-0.17%)
Mar 15, 2018 41.83 42.17 41.72 41.72 28,206 +0.02(+0.04%)
Mar 14, 2018 41.95 41.95 41.70 41.70 7,271 -0.28(-0.67%)
Mar 13, 2018 42.53 42.53 41.95 41.98 5,806 -0.74(-1.74%)
Mar 12, 2018 42.77 42.77 42.60 42.72 9,931 +0.13(+0.31%)
Mar 09, 2018 42.12 42.62 42.12 42.59 29,744 +0.78(+1.86%)
Mar 08, 2018 41.37 41.88 41.37 41.81 21,522 +1.19(+2.92%)
Mar 07, 2018 40.81 40.63 3,186 -0.17(-0.42%)
Mar 06, 2018 40.70 40.88 40.61 40.80 6,685 +0.42(+1.04%)
Mar 05, 2018 39.84 40.39 39.82 40.38 8,649 -0.06(-0.15%)
Mar 02, 2018 39.92 40.45 39.91 40.44 8,050 +0.15(+0.37%)
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.