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, 2018 41.22 41.25 40.88 40.88 46,341 -0.34(-0.83%)
Feb 27, 2018 41.64 41.76 41.18 41.22 4,841 -0.60(-1.44%)
Feb 26, 2018 41.83 41.93 41.73 41.82 4,909 +0.08(+0.18%)
Feb 23, 2018 41.80 41.92 41.51 41.75 3,294 +0.48(+1.15%)
Feb 22, 2018 41.50 41.72 41.17 41.27 7,689 -0.73(-1.73%)
Feb 21, 2018 41.79 42.17 41.77 42.00 11,319 +0.07(+0.17%)
Feb 20, 2018 41.38 42.05 41.38 41.93 22,403 +0.10(+0.25%)
Feb 16, 2018 41.82 41.82 41.82 0 +0.14(+0.34%)
Feb 15, 2018 41.50 41.68 41.36 41.68 6,442 +0.48(+1.17%)
Feb 14, 2018 40.14 41.20 40.14 41.20 14,344 +0.86(+2.13%)
Feb 13, 2018 39.91 40.34 39.91 40.34 8,177 +0.38(+0.94%)
Feb 12, 2018 39.70 40.22 39.50 39.97 9,519 +0.32(+0.79%)
Feb 09, 2018 40.08 40.11 38.73 39.65 34,342 -0.47(-1.18%)
Feb 08, 2018 41.29 41.29 39.80 40.12 11,756 -0.89(-2.18%)
Feb 07, 2018 41.73 41.00 41.02 15,306 -0.35(-0.85%)
Feb 06, 2018 40.26 41.49 39.99 41.37 19,830 +0.10(+0.24%)
Feb 05, 2018 41.87 42.16 40.84 41.27 11,047 -0.83(-1.98%)
Feb 02, 2018 42.93 42.93 42.06 42.10 14,720 -1.17(-2.71%)
Feb 01, 2018 42.93 43.37 42.93 43.28 7,310 +0.36(+0.84%)
Jan 31, 2018 42.92 43.19 42.86 42.92 63,311 +0.14(+0.33%)
Jan 30, 2018 42.65 42.75 42.65 42.78 26,436 -0.17(-0.39%)
Jan 29, 2018 42.96 43.18 42.82 42.94 11,828 -0.33(-0.77%)
Jan 26, 2018 43.65 43.84 43.25 43.28 28,777 -0.18(-0.41%)
Jan 25, 2018 43.64 43.71 43.39 43.46 24,274 -0.30(-0.69%)
Jan 24, 2018 43.82 43.93 43.56 43.76 9,661 +0.27(+0.62%)
Jan 23, 2018 43.42 43.67 43.40 43.49 21,338 +0.13(+0.30%)
Jan 22, 2018 42.93 43.35 42.74 43.35 29,271 +0.76(+1.79%)
Jan 19, 2018 42.30 42.59 42.30 42.59 43,624 +0.32(+0.77%)
Jan 18, 2018 42.24 42.28 42.18 42.27 2,023 +0.02(+0.04%)
Jan 17, 2018 41.74 42.31 41.74 42.25 9,398 +0.66(+1.58%)
Jan 16, 2018 41.73 41.83 41.45 41.60 15,280 +0.70(+1.71%)
Jan 12, 2018 40.89 40.89 40.89 0 +0.19(+0.48%)
Jan 11, 2018 40.60 40.70 40.49 40.70 10,953 +0.21(+0.51%)
Jan 10, 2018 40.31 40.54 40.30 40.49 6,684 -0.19(-0.47%)
Jan 09, 2018 40.35 40.68 40.35 40.68 18,891 +0.28(+0.69%)
Jan 08, 2018 40.54 40.54 40.37 40.40 13,605 -0.21(-0.51%)
Jan 05, 2018 40.40 40.61 40.40 40.61 13,318 +0.21(+0.52%)
Jan 04, 2018 40.54 40.54 40.37 40.40 9,501 -0.13(-0.32%)
Jan 03, 2018 40.53 40.60 40.44 40.54 22,195 +0.09(+0.22%)
Jan 02, 2018 39.41 40.64 39.41 40.45 9,710 -0.39(-0.95%)
Dec 29, 2017 40.84 40.84 40.84 0 +0.08(+0.19%)
Dec 28, 2017 40.87 40.87 40.71 40.76 2,785 +0.12(+0.29%)
Dec 27, 2017 40.44 40.67 40.44 40.64 3,862 +0.18(+0.45%)
Dec 26, 2017 40.40 40.47 40.40 40.46 6,452 +0.12(+0.30%)
Dec 22, 2017 40.65 40.65 40.28 40.34 12,440 -0.41(-1.01%)
Dec 21, 2017 40.82 41.10 40.72 40.75 125,322 +0.27(+0.67%)
Dec 20, 2017 40.68 40.82 40.47 40.47 434,300 +0.04(+0.11%)
Dec 19, 2017 40.41 40.50 40.33 40.43 22,686 -0.12(-0.30%)
Dec 18, 2017 40.84 41.86 40.19 40.55 227,432 +0.58(+1.44%)
Dec 15, 2017 40.03 40.87 39.87 39.98 11,746 +0.24(+0.60%)
Dec 14, 2017 39.77 39.85 39.58 39.74 9,800 -0.09(-0.24%)
Dec 13, 2017 40.46 40.46 39.52 39.83 10,227 +0.75(+1.93%)
Dec 12, 2017 39.35 39.35 38.97 39.08 5,582 -0.19(-0.47%)
Dec 11, 2017 39.20 39.41 39.20 39.27 8,496 +0.45(+1.16%)
Dec 08, 2017 38.77 38.97 38.73 38.81 65,506 +0.37(+0.96%)
Dec 07, 2017 38.17 38.45 38.17 38.45 7,453 +0.71(+1.88%)
Dec 06, 2017 38.09 38.09 37.74 37.74 1,786 -0.71(-1.85%)
Dec 05, 2017 38.16 38.92 38.09 38.45 5,133 +0.23(+0.60%)
Dec 04, 2017 38.67 38.67 38.22 38.22 2,892 -0.19(-0.49%)
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.