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 (%)
Dec 10, 2019 36.42 36.42 36.42 0 -0.30(-0.83%)
Dec 09, 2019 36.86 36.95 36.72 36.72 2,526 -0.06(-0.17%)
Dec 06, 2019 36.67 36.78 36.67 36.78 1,546 +0.40(+1.09%)
Dec 05, 2019 36.32 36.39 36.28 36.39 1,418 -0.00(-0.01%)
Dec 04, 2019 36.34 36.39 36.31 36.39 1,664 +0.25(+0.69%)
Dec 03, 2019 35.97 36.33 35.77 36.14 3,046 -0.34(-0.94%)
Dec 02, 2019 36.85 36.85 36.44 36.49 32,863 +0.01(+0.02%)
Nov 29, 2019 36.75 36.75 36.38 36.48 1,435 -0.47(-1.27%)
Nov 27, 2019 36.76 36.95 36.76 36.95 5,080 +0.13(+0.36%)
Nov 26, 2019 36.90 36.97 36.82 36.82 1,607 +0.08(+0.21%)
Nov 25, 2019 36.49 36.80 36.49 36.74 2,571 +0.35(+0.96%)
Nov 22, 2019 36.28 36.43 36.28 36.39 1,877 +0.02(+0.05%)
Nov 21, 2019 36.36 36.39 36.36 36.37 836 -0.11(-0.30%)
Nov 20, 2019 36.54 36.57 36.48 36.48 2,119 -0.02(-0.05%)
Nov 19, 2019 36.49 36.58 36.37 36.50 2,976 +0.15(+0.41%)
Nov 18, 2019 36.11 36.35 36.08 36.35 5,041 +0.23(+0.64%)
Nov 15, 2019 36.02 36.13 35.93 36.12 4,639 +0.10(+0.29%)
Nov 14, 2019 35.94 36.05 35.94 36.01 6,293 +0.20(+0.55%)
Nov 13, 2019 35.66 35.90 35.30 35.82 8,711 -0.39(-1.08%)
Nov 12, 2019 36.38 36.38 36.19 36.21 1,083 -0.11(-0.29%)
Nov 11, 2019 36.05 36.31 36.05 36.31 766 -0.15(-0.41%)
Nov 08, 2019 36.46 36.49 36.41 36.46 2,982 -0.09(-0.24%)
Nov 07, 2019 36.30 36.56 36.30 36.55 2,821 +0.49(+1.35%)
Nov 06, 2019 36.51 36.51 36.02 36.06 12,080 -0.47(-1.28%)
Nov 05, 2019 36.62 36.62 36.48 36.53 4,905 +0.16(+0.43%)
Nov 04, 2019 36.21 36.49 36.15 36.37 4,493 +0.16(+0.44%)
Nov 01, 2019 35.95 36.21 35.78 36.21 7,400 +0.51(+1.43%)
Oct 31, 2019 35.69 35.81 35.68 35.70 1,491 -0.01(-0.03%)
Oct 30, 2019 35.70 35.82 35.70 35.71 2,090 +0.05(+0.14%)
Oct 29, 2019 35.82 35.85 35.56 35.66 6,066 -0.18(-0.50%)
Oct 28, 2019 35.56 36.09 35.56 35.84 6,936 +0.33(+0.92%)
Oct 25, 2019 35.31 35.63 35.31 35.52 6,295 +0.21(+0.59%)
Oct 24, 2019 35.09 35.31 34.77 35.31 2,405 +0.58(+1.67%)
Oct 23, 2019 34.62 34.77 34.57 34.73 2,741 -0.11(-0.30%)
Oct 22, 2019 34.77 34.83 34.77 34.83 1,875 +0.19(+0.56%)
Oct 21, 2019 34.54 34.65 34.54 34.64 1,696 +0.33(+0.98%)
Oct 18, 2019 34.18 34.38 34.18 34.31 3,424 -0.16(-0.47%)
Oct 17, 2019 34.42 34.58 34.39 34.47 1,487 +0.09(+0.25%)
Oct 16, 2019 34.14 34.39 34.00 34.38 2,705 +0.11(+0.32%)
Oct 15, 2019 34.00 34.33 34.00 34.27 1,615 +0.25(+0.74%)
Oct 14, 2019 34.10 34.14 34.02 34.02 1,217 -0.11(-0.33%)
Oct 11, 2019 33.65 34.15 33.65 34.13 3,092 +0.87(+2.61%)
Oct 10, 2019 33.24 33.26 33.24 33.26 1,180 +0.29(+0.89%)
Oct 09, 2019 32.88 33.04 32.88 32.97 2,341 +0.19(+0.57%)
Oct 08, 2019 32.95 32.95 32.78 32.78 1,805 -0.57(-1.71%)
Oct 07, 2019 33.57 33.57 33.32 33.35 3,518 -0.13(-0.39%)
Oct 04, 2019 33.15 33.48 33.15 33.48 552 +0.06(+0.18%)
Oct 03, 2019 33.23 33.43 33.23 33.43 968 +0.38(+1.15%)
Oct 02, 2019 33.00 33.05 32.95 33.05 2,114 +0.12(+0.37%)
Oct 01, 2019 33.03 33.03 32.92 32.92 391 -0.07(-0.20%)
Sep 30, 2019 32.82 32.99 32.82 32.99 2,256 +0.12(+0.36%)
Sep 27, 2019 33.14 33.18 32.87 32.87 1,546 -0.16(-0.47%)
Sep 26, 2019 33.10 33.14 33.03 33.03 1,319 -0.15(-0.46%)
Sep 25, 2019 33.15 33.18 33.00 33.18 2,434 -0.07(-0.22%)
Sep 24, 2019 33.64 33.67 33.25 33.25 3,070 -0.28(-0.84%)
Sep 23, 2019 33.49 33.59 33.48 33.53 3,331 -0.24(-0.70%)
Sep 20, 2019 33.86 33.95 33.77 33.77 773 -0.26(-0.76%)
Sep 19, 2019 33.96 34.12 33.96 34.03 4,011 -0.08(-0.25%)
Sep 18, 2019 34.06 34.11 34.06 34.11 473 +0.07(+0.21%)
Sep 17, 2019 34.22 34.22 33.84 34.04 2,713 -0.15(-0.45%)
Sep 16, 2019 34.19 34.19 34.19 34.19 636 -0.25(-0.72%)
Sep 13, 2019 34.40 34.49 34.40 34.44 1,104 +0.25(+0.73%)
Sep 12, 2019 34.18 34.19 34.16 34.19 2,196 +0.19(+0.56%)
Sep 11, 2019 33.96 34.00 33.91 34.00 1,122 +0.25(+0.75%)
Sep 10, 2019 33.26 33.86 33.26 33.75 4,191 +0.08(+0.24%)
Sep 09, 2019 33.31 33.82 33.31 33.67 6,373 +0.32(+0.95%)
Sep 06, 2019 33.15 33.35 33.06 33.35 1,988 +0.22(+0.67%)
Sep 05, 2019 32.77 33.19 32.77 33.13 6,301 +0.59(+1.82%)
Sep 04, 2019 32.41 32.59 32.41 32.54 1,839 +0.64(+2.02%)
Sep 03, 2019 31.85 31.97 31.84 31.90 4,226 -0.33(-1.01%)
Aug 30, 2019 32.39 32.39 32.22 32.22 1,767 -0.08(-0.25%)
Aug 29, 2019 32.16 32.37 32.04 32.30 6,012 +0.37(+1.16%)
Aug 28, 2019 31.91 31.95 31.81 31.93 2,783 +0.01(+0.03%)
Aug 27, 2019 31.85 32.04 31.78 31.92 3,863 +0.33(+1.03%)
Aug 26, 2019 31.43 31.68 31.43 31.60 970 +0.39(+1.25%)
Aug 23, 2019 31.85 31.85 31.21 31.21 3,865 -0.63(-1.99%)
Aug 22, 2019 31.79 31.89 31.75 31.84 1,395 -0.24(-0.73%)
Aug 21, 2019 32.05 32.08 32.05 32.08 535 +0.33(+1.03%)
Aug 20, 2019 31.74 31.75 31.72 31.75 5,309 -0.02(-0.06%)
Aug 19, 2019 31.70 32.19 31.70 31.77 2,026 +0.79(+2.54%)
Aug 16, 2019 30.65 31.05 30.61 30.98 2,871 +0.44(+1.45%)
Aug 15, 2019 30.53 30.66 30.53 30.54 2,430 +0.02(+0.08%)
Aug 14, 2019 30.71 30.71 30.51 30.51 2,299 -0.87(-2.77%)
Aug 13, 2019 31.16 31.68 31.16 31.38 4,042 +0.15(+0.48%)
Aug 12, 2019 31.40 31.40 31.23 31.23 2,839 -0.43(-1.37%)
Aug 09, 2019 31.79 32.19 31.64 31.67 6,406 -0.46(-1.44%)
Aug 08, 2019 31.88 32.13 31.88 32.13 3,931 +0.63(+2.01%)
Aug 07, 2019 31.46 31.50 31.39 31.50 1,662 -0.24(-0.76%)
Aug 06, 2019 32.02 32.02 31.50 31.74 5,260 +0.22(+0.70%)
Aug 05, 2019 32.16 32.16 31.43 31.52 8,602 -1.26(-3.84%)
Aug 02, 2019 32.95 32.95 32.65 32.77 4,086 -0.70(-2.09%)
Aug 01, 2019 34.05 34.18 32.96 33.47 3,617 -0.50(-1.48%)
Jul 31, 2019 34.49 34.49 33.98 33.98 2,269 -0.51(-1.47%)
Jul 30, 2019 34.50 34.50 34.46 34.48 1,607 -0.31(-0.88%)
Jul 29, 2019 34.78 34.79 34.75 34.79 4,428 -0.22(-0.63%)
Jul 26, 2019 34.98 35.04 34.95 35.01 3,203 +0.23(+0.66%)
Jul 25, 2019 35.08 35.08 34.78 34.78 1,291 -0.53(-1.49%)
Jul 24, 2019 35.16 35.31 35.16 35.31 2,337 +0.27(+0.78%)
Jul 23, 2019 35.01 35.04 34.98 35.04 4,062 +0.27(+0.78%)
Jul 22, 2019 35.05 35.12 34.77 34.77 7,181 -0.16(-0.45%)
Jul 19, 2019 35.15 35.31 34.92 34.92 1,104 -0.12(-0.35%)
Jul 18, 2019 34.93 35.05 34.93 35.05 1,325 -0.01(-0.03%)
Jul 17, 2019 35.10 35.10 34.97 35.05 1,454 -0.19(-0.54%)
Jul 16, 2019 35.07 35.24 35.07 35.24 4,800 +0.32(+0.91%)
Jul 15, 2019 34.75 34.98 34.75 34.93 3,052 +0.30(+0.86%)
Jul 12, 2019 34.69 34.70 34.57 34.63 2,761 +0.10(+0.29%)
Jul 11, 2019 34.78 34.81 34.53 34.53 2,613 -0.19(-0.55%)
Jul 10, 2019 34.81 34.83 34.57 34.72 9,475 +0.05(+0.13%)
Jul 09, 2019 34.51 34.67 34.44 34.67 3,874 -0.01(-0.04%)
Jul 08, 2019 34.72 34.72 34.67 34.69 2,951 -0.11(-0.32%)
Jul 05, 2019 34.73 34.80 34.73 34.80 773 -0.14(-0.40%)
Jul 03, 2019 34.82 34.94 34.82 34.94 220 +0.18(+0.52%)
Jul 02, 2019 34.69 34.80 34.66 34.76 3,501 +0.41(+1.20%)
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.