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 (%)
Apr 30, 2018 40.94 41.31 40.94 41.00 3,902 -0.07(-0.17%)
Apr 27, 2018 40.94 41.07 40.75 41.07 7,854 +0.16(+0.39%)
Apr 26, 2018 40.89 41.10 40.84 40.91 13,620 -0.10(-0.24%)
Apr 25, 2018 41.21 41.21 40.72 41.01 2,304 -0.43(-1.03%)
Apr 24, 2018 41.77 41.82 41.20 41.44 7,546 -0.52(-1.23%)
Apr 23, 2018 41.72 41.95 41.72 41.95 3,954 +0.25(+0.61%)
Apr 20, 2018 41.84 41.84 41.61 41.70 8,335 -0.22(-0.52%)
Apr 19, 2018 42.17 42.17 41.83 41.92 27,360 -0.34(-0.81%)
Apr 18, 2018 41.76 42.32 41.76 42.26 4,808 +0.67(+1.60%)
Apr 17, 2018 41.53 41.75 41.53 41.60 3,870 +0.18(+0.44%)
Apr 16, 2018 40.93 41.41 40.93 41.41 6,109 +0.25(+0.60%)
Apr 13, 2018 41.17 41.17 41.17 41.17 1,190 +0.25(+0.60%)
Apr 12, 2018 40.81 40.92 40.81 40.92 2,243 +0.60(+1.50%)
Apr 11, 2018 40.40 40.41 40.32 40.32 3,056 -0.11(-0.27%)
Apr 10, 2018 40.31 40.50 39.40 40.43 603,743 +0.55(+1.37%)
Apr 09, 2018 39.70 39.90 39.70 39.88 178,685 +0.63(+1.61%)
Apr 06, 2018 39.92 39.92 39.92 39.25 3,370 -0.61(-1.54%)
Apr 05, 2018 40.05 40.26 39.84 39.86 9,491 +0.07(+0.18%)
Apr 04, 2018 38.85 39.79 38.85 39.79 5,488 -0.02(-0.05%)
Apr 03, 2018 39.72 39.90 39.55 39.81 3,777 +0.32(+0.80%)
Apr 02, 2018 40.61 40.71 39.49 39.49 3,496 -0.82(-2.04%)
Mar 29, 2018 40.32 40.32 40.32 0 +0.55(+1.39%)
Mar 28, 2018 39.98 39.98 39.62 39.77 14,091 -0.47(-1.17%)
Mar 27, 2018 40.77 41.06 40.18 40.24 4,841 -0.25(-0.61%)
Mar 26, 2018 40.17 40.50 40.01 40.48 4,371 +0.97(+2.46%)
Mar 23, 2018 39.97 40.36 39.51 39.51 7,575 -0.78(-1.93%)
Mar 22, 2018 40.73 40.85 40.29 40.29 10,821 -1.07(-2.60%)
Mar 21, 2018 41.54 41.54 41.21 41.37 1,880 -0.15(-0.36%)
Mar 20, 2018 41.52 41.66 41.46 41.52 7,772 +0.00(+0.00%)
Mar 19, 2018 41.41 41.65 41.41 41.52 5,326 -0.13(-0.32%)
Mar 16, 2018 41.85 41.85 41.64 41.65 5,725 -0.07(-0.17%)
Mar 15, 2018 41.83 42.17 41.72 41.72 28,206 +0.02(+0.04%)
Mar 14, 2018 41.95 41.95 41.70 41.70 7,271 -0.28(-0.67%)
Mar 13, 2018 42.53 42.53 41.95 41.98 5,806 -0.74(-1.74%)
Mar 12, 2018 42.77 42.77 42.60 42.72 9,931 +0.13(+0.31%)
Mar 09, 2018 42.12 42.62 42.12 42.59 29,744 +0.78(+1.86%)
Mar 08, 2018 41.37 41.88 41.37 41.81 21,522 +1.19(+2.92%)
Mar 07, 2018 40.81 40.63 3,186 -0.17(-0.42%)
Mar 06, 2018 40.70 40.88 40.61 40.80 6,685 +0.42(+1.04%)
Mar 05, 2018 39.84 40.39 39.82 40.38 8,649 -0.06(-0.15%)
Mar 02, 2018 39.92 40.45 39.91 40.44 8,050 +0.15(+0.37%)
Mar 01, 2018 40.75 40.75 40.12 40.29 13,858 -0.59(-1.43%)
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%)
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.