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 (%)
Oct 31, 2018 30.70 31.19 30.70 31.07 6,854 +0.98(+3.26%)
Oct 30, 2018 30.14 30.14 29.86 30.09 2,596 +0.09(+0.29%)
Oct 29, 2018 30.95 30.95 29.81 30.00 14,884 -0.54(-1.78%)
Oct 26, 2018 30.64 30.64 30.20 30.55 9,251 -0.47(-1.51%)
Oct 25, 2018 30.70 31.01 30.64 31.01 8,633 +0.37(+1.21%)
Oct 24, 2018 31.30 31.30 30.64 30.64 6,730 -0.98(-3.10%)
Oct 23, 2018 31.72 31.72 31.13 31.62 4,738 -1.14(-3.47%)
Oct 22, 2018 33.14 33.14 32.68 32.76 5,610 -0.10(-0.29%)
Oct 19, 2018 33.22 33.22 32.79 32.86 24,785 -0.11(-0.32%)
Oct 18, 2018 33.29 33.29 32.82 32.96 3,328 -0.34(-1.03%)
Oct 17, 2018 33.18 33.54 33.17 33.31 5,338 +0.13(+0.38%)
Oct 16, 2018 32.86 33.27 32.83 33.18 9,560 +0.72(+2.21%)
Oct 15, 2018 32.19 32.59 32.19 32.46 4,075 -0.10(-0.32%)
Oct 12, 2018 32.76 32.86 32.34 32.57 35,293 +0.48(+1.50%)
Oct 11, 2018 32.10 32.26 31.87 32.09 6,236 -0.23(-0.70%)
Oct 10, 2018 33.02 33.02 32.31 32.31 6,657 -0.75(-2.28%)
Oct 09, 2018 32.84 33.16 32.81 33.07 7,480 +0.15(+0.45%)
Oct 08, 2018 33.02 33.02 32.69 32.92 13,393 -0.67(-1.98%)
Oct 05, 2018 34.14 34.14 33.49 33.58 4,340 -0.47(-1.39%)
Oct 04, 2018 34.49 34.49 33.84 34.06 4,839 -0.51(-1.48%)
Oct 03, 2018 34.30 34.66 34.30 34.57 15,156 +0.41(+1.21%)
Oct 02, 2018 34.11 34.28 34.00 34.15 8,970 -0.54(-1.56%)
Oct 01, 2018 34.82 34.99 34.48 34.70 4,467 -0.06(-0.18%)
Sep 28, 2018 34.62 34.98 34.62 34.76 7,995 -0.20(-0.58%)
Sep 27, 2018 35.11 35.13 34.81 34.96 20,528 -0.39(-1.11%)
Sep 26, 2018 35.20 35.55 35.20 35.35 4,054 -0.08(-0.22%)
Sep 25, 2018 35.45 35.50 35.43 35.43 2,050 +0.03(+0.07%)
Sep 24, 2018 35.71 35.71 35.26 35.41 9,014 -0.50(-1.39%)
Sep 21, 2018 36.23 36.26 35.90 35.90 5,825 +0.09(+0.24%)
Sep 20, 2018 35.81 35.85 35.69 35.82 4,527 +0.14(+0.39%)
Sep 19, 2018 35.28 35.86 35.28 35.68 6,037 +0.36(+1.02%)
Sep 18, 2018 35.00 35.32 35.00 35.32 6,283 +0.32(+0.93%)
Sep 17, 2018 35.36 35.36 34.99 34.99 3,932 -0.06(-0.17%)
Sep 14, 2018 35.24 35.24 34.92 35.06 7,081 +0.11(+0.30%)
Sep 13, 2018 34.91 35.17 34.77 34.95 4,114 +0.59(+1.73%)
Sep 12, 2018 34.15 34.54 34.15 34.35 12,507 -0.11(-0.30%)
Sep 11, 2018 34.28 34.67 33.94 34.46 15,008 -0.33(-0.96%)
Sep 10, 2018 34.96 34.97 34.72 34.79 4,847 -0.04(-0.10%)
Sep 07, 2018 34.85 35.20 34.63 34.83 12,221 -0.54(-1.53%)
Sep 06, 2018 36.04 36.04 35.37 35.37 15,637 -1.04(-2.86%)
Sep 05, 2018 36.60 36.60 36.36 36.41 3,442 -0.39(-1.05%)
Sep 04, 2018 37.25 37.25 36.76 36.80 3,853 -0.64(-1.70%)
Aug 31, 2018 37.43 37.43 37.43 0 -0.08(-0.22%)
Aug 30, 2018 37.82 37.82 37.51 37.52 4,888 -0.50(-1.32%)
Aug 29, 2018 37.88 38.04 37.87 38.02 26,280 +0.20(+0.52%)
Aug 28, 2018 37.95 37.95 37.69 37.82 3,235 -0.15(-0.39%)
Aug 27, 2018 37.60 38.12 37.60 37.97 9,308 +0.59(+1.57%)
Aug 24, 2018 37.44 37.44 37.38 37.38 2,855 +0.31(+0.85%)
Aug 23, 2018 37.14 37.29 37.04 37.07 4,644 -0.38(-1.02%)
Aug 22, 2018 37.44 37.45 37.32 37.45 3,482 +0.18(+0.48%)
Aug 21, 2018 36.98 37.40 36.98 37.27 2,288 +0.33(+0.89%)
Aug 20, 2018 36.78 36.98 36.78 36.94 5,320 +0.29(+0.80%)
Aug 17, 2018 36.21 36.68 36.21 36.65 15,077 +0.35(+0.96%)
Aug 16, 2018 35.90 36.46 35.90 36.30 15,029 +0.18(+0.49%)
Aug 15, 2018 36.49 36.77 35.75 36.12 20,328 -1.06(-2.85%)
Aug 14, 2018 37.28 37.28 37.02 37.18 7,480 -0.18(-0.49%)
Aug 13, 2018 37.75 37.84 37.26 37.37 11,284 -0.59(-1.55%)
Aug 10, 2018 38.15 38.15 37.87 37.95 6,167 -0.47(-1.23%)
Aug 09, 2018 38.56 38.74 38.43 38.43 4,026 +0.12(+0.32%)
Aug 08, 2018 38.33 38.57 38.30 38.30 38,286 -0.10(-0.27%)
Aug 07, 2018 38.43 38.70 38.38 38.41 19,513 +0.25(+0.64%)
Aug 06, 2018 38.09 38.32 37.93 38.16 36,392 -0.21(-0.55%)
Aug 03, 2018 38.56 38.56 38.37 38.37 13,820 -0.37(-0.95%)
Aug 02, 2018 38.53 38.74 38.39 38.74 23,178 -0.66(-1.67%)
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.