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%)
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.