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, 2019 31.38 31.57 31.38 31.55 5,080 -0.08(-0.26%)
May 30, 2019 31.73 31.74 31.52 31.63 16,510 -0.13(-0.40%)
May 29, 2019 31.84 31.84 31.75 31.76 2,949 -0.46(-1.43%)
May 28, 2019 32.28 32.28 32.21 32.22 3,181 +0.28(+0.88%)
May 24, 2019 31.96 32.09 31.90 31.94 5,743 +0.05(+0.14%)
May 23, 2019 31.83 31.90 31.75 31.90 2,547 -0.31(-0.96%)
May 22, 2019 32.19 32.52 32.14 32.20 2,236 +0.07(+0.23%)
May 21, 2019 32.03 32.25 31.99 32.13 5,246 +0.09(+0.28%)
May 20, 2019 32.10 32.47 31.94 32.04 5,285 -0.53(-1.64%)
May 17, 2019 32.85 32.85 32.50 32.57 4,418 -0.56(-1.69%)
May 16, 2019 32.92 33.27 32.92 33.14 4,341 +0.14(+0.41%)
May 15, 2019 32.72 33.00 32.72 33.00 3,224 +0.18(+0.55%)
May 14, 2019 32.73 32.83 32.73 32.82 4,145 -0.05(-0.14%)
May 13, 2019 33.43 33.43 32.66 32.86 6,805 -1.00(-2.94%)
May 10, 2019 33.49 33.86 33.19 33.86 10,824 +0.12(+0.35%)
May 09, 2019 33.47 33.75 33.22 33.74 3,941 -0.26(-0.76%)
May 08, 2019 33.81 34.06 33.81 34.00 3,135 +0.04(+0.12%)
May 07, 2019 34.39 34.49 33.66 33.96 9,875 -0.79(-2.28%)
May 06, 2019 34.65 34.78 34.55 34.75 4,461 -0.91(-2.55%)
May 03, 2019 35.47 35.66 35.47 35.66 3,313 +0.20(+0.56%)
May 02, 2019 35.43 35.49 35.28 35.46 2,856 +0.12(+0.35%)
May 01, 2019 35.51 35.66 35.26 35.34 4,826 -0.21(-0.60%)
Apr 30, 2019 35.69 35.69 35.19 35.55 7,750 -0.62(-1.73%)
Apr 29, 2019 36.09 36.19 36.07 36.18 5,584 +0.30(+0.83%)
Apr 26, 2019 35.53 35.89 35.53 35.88 8,505 +0.41(+1.15%)
Apr 25, 2019 35.36 35.47 35.35 35.47 3,471 -0.03(-0.08%)
Apr 24, 2019 35.57 35.57 35.36 35.50 3,175 -0.11(-0.32%)
Apr 23, 2019 35.31 35.69 35.31 35.61 12,334 +0.45(+1.27%)
Apr 22, 2019 35.35 35.54 35.16 35.16 1,758 -0.34(-0.95%)
Apr 18, 2019 35.68 35.68 35.47 35.50 4,639 -0.12(-0.34%)
Apr 17, 2019 35.79 35.79 35.62 35.62 6,748 +0.13(+0.37%)
Apr 16, 2019 35.47 35.49 35.42 35.49 4,145 +0.17(+0.49%)
Apr 15, 2019 35.35 35.42 35.24 35.32 2,969 -0.04(-0.10%)
Apr 12, 2019 35.24 35.44 35.00 35.35 7,290 +0.41(+1.17%)
Apr 11, 2019 35.01 35.01 34.93 34.95 2,184 -0.18(-0.52%)
Apr 10, 2019 34.91 35.13 34.91 35.13 2,754 +0.19(+0.54%)
Apr 09, 2019 35.00 35.00 34.94 34.94 1,496 -0.22(-0.62%)
Apr 08, 2019 35.09 35.15 35.09 35.15 3,826 -0.11(-0.31%)
Apr 05, 2019 35.13 35.31 35.13 35.26 2,871 +0.18(+0.52%)
Apr 04, 2019 35.00 35.09 34.81 35.08 4,577 +0.00(+0.00%)
Apr 03, 2019 35.07 35.34 34.95 35.08 11,475 +0.37(+1.07%)
Apr 02, 2019 34.44 34.71 34.44 34.71 7,644 +0.49(+1.42%)
Apr 01, 2019 33.78 34.26 33.78 34.23 14,709 +0.99(+2.98%)
Mar 29, 2019 33.00 33.24 33.00 33.24 3,865 +0.35(+1.07%)
Mar 28, 2019 32.75 32.88 32.75 32.88 1,435 +0.24(+0.75%)
Mar 27, 2019 32.83 32.83 32.53 32.64 4,431 -0.12(-0.36%)
Mar 26, 2019 32.91 32.91 32.76 32.76 3,017 +0.04(+0.13%)
Mar 25, 2019 32.65 32.72 32.65 32.71 5,272 -0.11(-0.32%)
Mar 22, 2019 32.94 33.03 32.82 32.82 994 -0.68(-2.02%)
Mar 21, 2019 32.92 33.50 32.92 33.50 8,980 +0.43(+1.31%)
Mar 20, 2019 32.90 33.10 32.90 33.06 3,871 -0.12(-0.37%)
Mar 19, 2019 33.22 33.29 33.10 33.19 3,183 +0.25(+0.77%)
Mar 18, 2019 33.00 33.00 32.86 32.93 1,456 +0.20(+0.61%)
Mar 15, 2019 32.69 32.93 32.64 32.73 9,940 +0.45(+1.38%)
Mar 14, 2019 32.47 32.52 32.14 32.29 5,870 -0.21(-0.63%)
Mar 13, 2019 32.53 32.67 32.47 32.49 2,797 -0.16(-0.50%)
Mar 12, 2019 32.85 32.85 32.53 32.66 3,529 -0.28(-0.85%)
Mar 11, 2019 32.80 32.94 32.74 32.94 10,766 +0.28(+0.85%)
Mar 08, 2019 32.47 32.66 32.43 32.66 4,970 -0.34(-1.03%)
Mar 07, 2019 33.47 33.47 32.89 33.00 7,086 -0.84(-2.50%)
Mar 06, 2019 33.96 34.10 33.74 33.84 2,893 -0.12(-0.36%)
Mar 05, 2019 34.00 34.04 33.83 33.97 2,953 -0.00(-0.00%)
Mar 04, 2019 34.20 34.26 33.91 33.97 5,289 -0.16(-0.47%)
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.