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 (%)
Jun 29, 2018 39.98 40.34 39.98 40.14 130,654 +0.40(+1.01%)
Jun 28, 2018 39.46 39.78 39.40 39.74 18,007 -0.13(-0.33%)
Jun 27, 2018 40.61 40.79 39.67 39.87 13,524 -0.50(-1.24%)
Jun 26, 2018 40.47 40.69 40.27 40.37 17,014 -0.16(-0.39%)
Jun 25, 2018 41.15 41.26 40.31 40.53 8,858 -1.08(-2.58%)
Jun 22, 2018 41.87 41.87 41.39 41.60 13,495 -0.03(-0.06%)
Jun 21, 2018 41.59 41.69 41.37 41.63 8,567 -0.15(-0.36%)
Jun 20, 2018 41.66 41.94 41.65 41.78 6,807 +0.40(+0.97%)
Jun 19, 2018 41.46 41.75 41.16 41.38 12,714 -0.56(-1.34%)
Jun 18, 2018 41.61 42.25 41.61 41.94 15,685 +0.19(+0.46%)
Jun 15, 2018 42.13 42.48 41.75 8,081 -0.73(-1.73%)
Jun 14, 2018 42.48 42.71 42.38 42.48 5,081 +0.29(+0.68%)
Jun 13, 2018 42.78 42.93 42.19 42.19 7,356 -0.71(-1.65%)
Jun 12, 2018 42.81 43.23 42.70 42.90 14,775 +0.11(+0.25%)
Jun 11, 2018 42.29 42.93 42.29 42.79 8,718 +0.58(+1.37%)
Jun 08, 2018 42.27 42.58 42.18 42.22 16,850 -0.39(-0.92%)
Jun 07, 2018 42.81 42.85 42.20 42.61 8,194 -0.11(-0.27%)
Jun 06, 2018 42.72 4,873 +0.46(+1.08%)
Jun 05, 2018 42.86 42.94 42.26 42.27 5,989 -0.74(-1.71%)
Jun 04, 2018 43.14 43.44 42.93 43.00 8,205 -0.26(-0.60%)
Jun 01, 2018 43.18 43.51 42.85 43.26 22,992 -0.37(-0.84%)
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%)
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.