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 (%)
Feb 28, 2019 34.29 34.39 34.02 34.11 4,531 -0.29(-0.85%)
Feb 27, 2019 34.63 34.63 34.38 34.40 1,875 -0.23(-0.67%)
Feb 26, 2019 34.53 34.70 34.53 34.64 3,108 +0.11(+0.31%)
Feb 25, 2019 34.97 35.01 34.53 34.53 15,497 -0.14(-0.39%)
Feb 22, 2019 34.90 34.90 34.53 34.67 7,621 +0.18(+0.51%)
Feb 21, 2019 34.41 34.63 34.40 34.49 4,598 +0.37(+1.10%)
Feb 20, 2019 34.10 34.19 34.10 34.12 2,553 +0.31(+0.92%)
Feb 19, 2019 33.36 34.02 32.68 33.81 10,343 +0.36(+1.08%)
Feb 15, 2019 33.47 33.52 33.33 33.44 6,958 -0.14(-0.41%)
Feb 14, 2019 33.50 33.61 33.41 33.58 7,339 -0.37(-1.09%)
Feb 13, 2019 33.90 34.24 33.63 33.95 11,614 +0.11(+0.33%)
Feb 12, 2019 33.96 34.04 33.84 33.84 12,463 -0.02(-0.07%)
Feb 11, 2019 33.80 33.90 33.78 33.86 2,249 +0.01(+0.03%)
Feb 08, 2019 33.76 33.85 33.61 33.85 6,075 -0.08(-0.23%)
Feb 07, 2019 34.31 34.49 33.80 33.93 18,638 -0.61(-1.77%)
Feb 06, 2019 34.60 34.63 34.44 34.54 16,801 -0.09(-0.26%)
Feb 05, 2019 34.40 34.63 34.36 34.63 9,314 +0.29(+0.84%)
Feb 04, 2019 34.19 34.35 34.19 34.34 5,020 +0.07(+0.21%)
Feb 01, 2019 34.18 34.27 34.18 34.27 12,150 +0.20(+0.58%)
Jan 31, 2019 33.82 34.14 33.82 34.07 21,229 +0.52(+1.56%)
Jan 30, 2019 33.21 33.61 33.16 33.55 4,861 +0.55(+1.66%)
Jan 29, 2019 33.12 33.16 33.00 33.00 2,976 +0.05(+0.16%)
Jan 28, 2019 32.80 32.99 32.80 32.95 3,271 -0.25(-0.76%)
Jan 25, 2019 32.94 33.21 32.90 33.20 7,179 +0.52(+1.58%)
Jan 24, 2019 32.63 32.84 32.61 32.68 6,820 +0.02(+0.07%)
Jan 23, 2019 32.79 32.79 32.49 32.66 4,135 +0.31(+0.97%)
Jan 22, 2019 32.33 32.52 32.33 32.35 6,511 -0.61(-1.84%)
Jan 18, 2019 32.59 32.98 32.58 32.95 10,935 +0.57(+1.78%)
Jan 17, 2019 32.09 32.51 32.09 32.38 4,970 +0.03(+0.10%)
Jan 16, 2019 32.28 32.47 32.28 32.35 4,635 +0.46(+1.45%)
Jan 15, 2019 31.91 31.99 31.82 31.89 4,966 +0.05(+0.14%)
Jan 14, 2019 31.91 31.99 31.84 31.84 2,322 -0.53(-1.65%)
Jan 11, 2019 32.20 32.42 31.99 32.38 5,191 -0.07(-0.22%)
Jan 10, 2019 32.26 32.53 32.20 32.45 5,379 +0.09(+0.28%)
Jan 09, 2019 32.04 32.47 32.04 32.36 8,576 +0.77(+2.44%)
Jan 08, 2019 31.65 31.66 31.45 31.59 8,082 +0.34(+1.10%)
Jan 07, 2019 31.05 31.37 31.01 31.24 4,610 +0.30(+0.97%)
Jan 04, 2019 30.33 31.20 30.33 30.94 9,830 +1.05(+3.51%)
Jan 03, 2019 30.11 30.12 29.88 29.89 3,117 -0.41(-1.35%)
Jan 02, 2019 29.51 30.30 29.51 30.30 7,464 +0.40(+1.35%)
Dec 31, 2018 29.71 30.02 29.68 29.90 12,591 +0.11(+0.38%)
Dec 28, 2018 29.98 30.09 29.56 29.79 28,718 +0.47(+1.60%)
Dec 27, 2018 29.37 29.58 28.86 29.32 16,124 -0.22(-0.73%)
Dec 26, 2018 28.48 29.53 27.89 29.53 18,631 +0.99(+3.46%)
Dec 24, 2018 28.66 29.27 28.29 28.55 26,067 -0.52(-1.78%)
Dec 21, 2018 29.51 29.78 28.84 29.06 37,665 -0.42(-1.41%)
Dec 20, 2018 30.02 30.05 29.17 29.48 21,472 -0.62(-2.05%)
Dec 19, 2018 30.89 31.18 30.03 30.09 24,495 -0.60(-1.94%)
Dec 18, 2018 30.94 31.08 30.66 30.69 4,942 -0.07(-0.24%)
Dec 17, 2018 31.30 31.53 30.67 30.77 11,565 -0.49(-1.57%)
Dec 14, 2018 31.29 31.46 30.91 31.26 8,223 -0.20(-0.64%)
Dec 13, 2018 31.61 31.61 31.40 31.46 5,123 -0.04(-0.14%)
Dec 12, 2018 31.52 31.56 31.44 31.50 9,230 +0.54(+1.75%)
Dec 11, 2018 31.48 31.48 30.63 30.96 5,312 +0.11(+0.34%)
Dec 10, 2018 31.08 31.12 30.53 30.85 11,975 -0.18(-0.59%)
Dec 07, 2018 32.04 32.04 30.99 31.04 8,223 -0.79(-2.48%)
Dec 06, 2018 31.48 31.96 31.19 31.82 8,103 -0.46(-1.44%)
Dec 04, 2018 33.32 33.32 32.08 32.29 33,123 -0.99(-2.97%)
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.