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 (%)
Oct 31, 2017 42.22 42.83 42.22 42.56 27,128 +0.74(+1.77%)
Oct 30, 2017 41.88 41.97 41.75 41.82 4,234 -0.21(-0.50%)
Oct 27, 2017 42.13 42.13 42.03 42.03 824 +0.14(+0.33%)
Oct 26, 2017 41.99 41.99 41.73 41.89 1,013 +0.23(+0.55%)
Oct 25, 2017 41.73 41.73 41.66 41.66 999 -0.42(-1.00%)
Oct 24, 2017 42.13 42.15 42.07 42.08 1,087 -0.17(-0.40%)
Oct 23, 2017 42.22 42.38 42.22 42.25 789 +0.07(+0.17%)
Oct 20, 2017 42.18 42.32 42.16 42.18 28,741 +0.03(+0.07%)
Oct 19, 2017 41.90 42.15 41.72 42.15 1,437 +0.10(+0.24%)
Oct 18, 2017 42.05 42.06 42.05 42.05 1,526 -0.10(-0.24%)
Oct 17, 2017 42.15 42.15 42.05 42.15 1,909 -0.17(-0.40%)
Oct 16, 2017 42.28 42.34 42.26 42.32 5,334 +0.12(+0.28%)
Oct 13, 2017 42.22 42.38 42.20 42.20 2,227 +0.02(+0.05%)
Oct 11, 2017 42.18 42.18 42.18 9 +0.02(+0.05%)
Oct 10, 2017 42.12 42.31 42.12 42.16 2,272 +0.14(+0.33%)
Oct 09, 2017 42.04 42.04 41.76 42.02 5,538 -0.06(-0.14%)
Oct 06, 2017 42.20 42.20 42.01 42.08 2,987 -0.67(-1.57%)
Oct 05, 2017 42.64 42.82 42.64 42.75 1,318 +0.09(+0.21%)
Oct 04, 2017 42.66 42.88 42.64 42.66 5,317 +0.11(+0.26%)
Oct 03, 2017 42.48 42.56 42.48 42.55 5,060 -0.03(-0.07%)
Oct 02, 2017 42.54 42.68 42.10 42.58 4,308 -0.10(-0.23%)
Sep 29, 2017 42.39 42.75 42.25 42.68 2,856 +0.64(+1.52%)
Sep 28, 2017 42.19 42.19 41.99 42.04 8,715 -0.19(-0.45%)
Sep 27, 2017 41.96 42.23 41.89 42.23 3,303 +0.43(+1.02%)
Sep 26, 2017 41.50 41.80 41.50 41.80 2,308 -0.12(-0.28%)
Sep 25, 2017 42.23 42.24 41.82 41.92 5,111 -0.53(-1.25%)
Sep 22, 2017 42.35 42.49 42.30 42.45 2,124 +0.20(+0.47%)
Sep 21, 2017 42.20 42.27 42.07 42.25 8,945 -0.10(-0.25%)
Sep 20, 2017 42.51 42.51 41.98 42.35 2,560 +0.04(+0.11%)
Sep 19, 2017 42.11 42.31 42.11 42.31 1,116 +0.31(+0.75%)
Sep 15, 2017 42.00 58 +0.20(+0.47%)
Sep 14, 2017 41.82 41.82 41.61 41.80 1,051 +0.16(+0.38%)
Sep 13, 2017 41.92 41.92 41.64 41.64 589 -0.30(-0.72%)
Sep 12, 2017 41.63 41.94 41.63 41.94 3,489 -0.01(-0.02%)
Sep 11, 2017 41.83 41.95 41.81 41.95 1,527 +0.41(+0.99%)
Sep 08, 2017 41.81 41.81 41.54 41.54 1,392 -0.21(-0.50%)
Sep 07, 2017 41.68 41.75 41.68 41.75 3,201 +0.49(+1.19%)
Sep 06, 2017 41.21 41.30 41.21 41.26 1,109 +0.22(+0.54%)
Sep 05, 2017 41.04 41.10 40.71 41.04 4,519 -0.08(-0.19%)
Sep 01, 2017 41.09 41.51 41.09 41.12 18,823 +0.50(+1.23%)
Aug 31, 2017 40.31 40.65 40.29 40.62 3,347 +0.64(+1.60%)
Aug 30, 2017 39.98 39.98 39.98 39.98 279 +0.12(+0.30%)
Aug 29, 2017 39.75 39.94 39.75 39.86 877 +0.13(+0.33%)
Aug 28, 2017 39.96 39.96 39.66 39.73 1,008 -0.22(-0.55%)
Aug 25, 2017 39.94 39.95 39.94 39.95 408 -0.11(-0.27%)
Aug 24, 2017 39.95 40.09 39.95 40.06 10,041 +0.02(+0.05%)
Aug 23, 2017 39.99 40.10 39.97 40.04 11,268 -0.24(-0.60%)
Aug 22, 2017 40.12 40.29 40.12 40.28 4,408 +0.40(+1.00%)
Aug 21, 2017 39.89 39.89 39.72 39.88 2,074 -0.26(-0.64%)
Aug 18, 2017 39.95 40.14 39.84 40.14 1,071 +0.27(+0.69%)
Aug 17, 2017 40.31 40.31 39.87 39.87 2,370 -0.37(-0.93%)
Aug 16, 2017 40.24 40.24 40.12 40.24 1,278 +0.35(+0.88%)
Aug 15, 2017 39.80 39.89 39.79 39.89 1,718 +0.24(+0.61%)
Aug 14, 2017 39.43 39.66 39.43 39.65 2,700 +0.55(+1.41%)
Aug 11, 2017 39.47 39.47 38.99 39.10 26,318 -0.53(-1.34%)
Aug 10, 2017 40.03 40.03 39.55 39.63 5,024 -0.54(-1.34%)
Aug 09, 2017 40.17 40.25 40.10 40.17 8,144 -0.28(-0.70%)
Aug 08, 2017 40.51 40.57 40.45 40.45 1,935 -0.03(-0.06%)
Aug 07, 2017 40.45 40.51 40.39 40.48 2,126 -0.03(-0.08%)
Aug 04, 2017 40.54 40.60 40.45 40.51 2,219 -0.03(-0.07%)
Aug 03, 2017 40.69 40.81 40.49 40.54 3,135 -0.05(-0.12%)
Aug 02, 2017 40.64 40.64 40.41 40.59 1,394 -0.16(-0.39%)
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.