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 (%)
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%)
Jul 01, 2019 34.47 34.77 34.35 34.35 4,043 +0.49(+1.44%)
Jun 28, 2019 33.88 33.88 33.77 33.86 3,865 +0.19(+0.56%)
Jun 27, 2019 33.37 33.67 33.33 33.67 4,564 +0.58(+1.75%)
Jun 26, 2019 32.92 33.15 32.92 33.09 2,846 +0.28(+0.86%)
Jun 25, 2019 33.05 33.05 32.81 32.81 5,020 -0.48(-1.45%)
Jun 24, 2019 33.67 33.67 33.29 33.29 1,934 -0.28(-0.83%)
Jun 21, 2019 33.89 33.89 33.56 33.57 2,209 -0.32(-0.93%)
Jun 20, 2019 34.27 34.27 33.89 33.89 3,432 +0.36(+1.08%)
Jun 19, 2019 33.40 33.72 33.39 33.52 3,189 +0.35(+1.06%)
Jun 18, 2019 33.23 33.23 33.00 33.17 1,678 +0.63(+1.93%)
Jun 17, 2019 32.49 32.62 32.49 32.54 1,093 +0.00(+0.01%)
Jun 14, 2019 32.59 32.59 32.47 32.54 2,871 -0.12(-0.36%)
Jun 13, 2019 32.84 32.84 32.65 32.66 3,699 +0.05(+0.17%)
Jun 12, 2019 32.62 32.68 32.24 32.60 3,213 -0.40(-1.21%)
Jun 11, 2019 33.33 33.33 33.00 33.00 2,317 -0.07(-0.22%)
Jun 10, 2019 32.49 33.08 32.49 33.07 5,445 +0.90(+2.79%)
Jun 07, 2019 32.11 32.35 31.89 32.18 3,424 +0.33(+1.05%)
Jun 06, 2019 31.65 31.84 31.65 31.84 2,483 +0.12(+0.37%)
Jun 05, 2019 31.72 31.72 31.46 31.72 6,186 +0.05(+0.14%)
Jun 04, 2019 30.98 31.68 30.67 31.68 15,273 +0.70(+2.25%)
Jun 03, 2019 31.20 31.28 30.85 30.98 6,304 -0.57(-1.81%)
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%)
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.