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 (%)
Jan 31, 2018 49.02 49.34 48.96 49.02 55,429 +0.16(+0.33%)
Jan 30, 2018 48.72 48.83 48.72 48.86 23,145 -0.19(-0.39%)
Jan 29, 2018 49.07 49.32 48.91 49.05 10,356 -0.38(-0.77%)
Jan 26, 2018 49.86 50.08 49.40 49.43 25,195 -0.20(-0.41%)
Jan 25, 2018 49.85 49.93 49.56 49.63 21,252 -0.35(-0.69%)
Jan 24, 2018 50.05 50.18 49.75 49.98 8,459 +0.31(+0.62%)
Jan 23, 2018 49.60 49.88 49.57 49.67 18,682 +0.15(+0.30%)
Jan 22, 2018 49.03 49.52 48.82 49.52 25,627 +0.87(+1.79%)
Jan 19, 2018 48.32 48.65 48.32 48.65 38,193 +0.37(+0.77%)
Jan 18, 2018 48.25 48.29 48.17 48.28 1,772 +0.02(+0.04%)
Jan 17, 2018 47.67 48.33 47.67 48.26 8,228 +0.75(+1.58%)
Jan 16, 2018 47.66 47.78 47.34 47.51 13,378 +0.80(+1.71%)
Jan 12, 2018 46.71 46.71 46.71 0 +0.22(+0.48%)
Jan 11, 2018 46.37 46.49 46.25 46.49 9,590 +0.24(+0.51%)
Jan 10, 2018 46.04 46.30 46.03 46.25 5,852 -0.22(-0.47%)
Jan 09, 2018 46.09 46.47 46.09 46.47 16,540 +0.32(+0.69%)
Jan 08, 2018 46.30 46.30 46.11 46.15 11,912 -0.24(-0.51%)
Jan 05, 2018 46.15 46.39 46.15 46.39 11,660 +0.24(+0.52%)
Jan 04, 2018 46.31 46.31 46.11 46.15 8,319 -0.15(-0.32%)
Jan 03, 2018 46.29 46.37 46.19 46.30 19,432 +0.10(+0.22%)
Jan 02, 2018 45.01 46.42 45.01 46.20 8,502 -0.45(-0.95%)
Dec 29, 2017 46.65 46.65 46.65 0 +0.09(+0.19%)
Dec 28, 2017 46.69 46.69 46.50 46.55 2,439 +0.13(+0.29%)
Dec 27, 2017 46.19 46.45 46.19 46.42 3,382 +0.21(+0.45%)
Dec 26, 2017 46.15 46.22 46.14 46.21 5,649 +0.14(+0.30%)
Dec 22, 2017 46.43 46.43 46.01 46.07 10,892 -0.47(-1.01%)
Dec 21, 2017 46.63 46.94 46.51 46.54 109,720 +0.31(+0.67%)
Dec 20, 2017 46.47 46.62 46.23 46.23 380,231 +0.05(+0.11%)
Dec 19, 2017 46.16 46.26 46.06 46.18 19,862 -0.14(-0.30%)
Dec 18, 2017 46.65 47.81 45.90 46.32 199,118 -0.42(-0.90%)
Dec 15, 2017 46.80 47.78 46.61 46.74 10,047 +0.28(+0.60%)
Dec 14, 2017 46.50 46.59 46.27 46.46 8,383 -0.11(-0.24%)
Dec 13, 2017 47.30 47.30 46.20 46.57 8,748 +0.88(+1.93%)
Dec 12, 2017 46.01 46.01 45.56 45.69 4,775 -0.22(-0.47%)
Dec 11, 2017 45.83 46.08 45.83 45.91 7,267 +0.53(+1.16%)
Dec 08, 2017 45.33 45.56 45.28 45.38 56,030 +0.43(+0.96%)
Dec 07, 2017 44.63 44.95 44.62 44.95 6,375 +0.83(+1.88%)
Dec 06, 2017 44.53 44.53 44.12 44.12 1,528 -0.83(-1.85%)
Dec 05, 2017 44.62 45.50 44.53 44.95 4,391 +0.27(+0.60%)
Dec 04, 2017 45.21 45.21 44.68 44.68 2,474 -0.22(-0.49%)
Dec 01, 2017 44.86 45.18 44.86 44.90 3,635 +0.15(+0.35%)
Nov 30, 2017 44.62 44.93 44.62 44.75 3,154 -0.29(-0.65%)
Nov 29, 2017 45.12 45.12 44.76 45.04 29,876 +0.05(+0.11%)
Nov 28, 2017 44.86 44.99 44.85 44.99 4,781 +0.14(+0.30%)
Nov 27, 2017 45.33 45.33 44.70 44.85 8,856 -0.25(-0.55%)
Nov 24, 2017 44.99 45.12 44.94 45.10 20,142 +0.24(+0.54%)
Nov 22, 2017 44.88 44.94 44.72 44.86 3,712 +0.04(+0.09%)
Nov 21, 2017 44.81 44.91 44.70 44.82 6,399 +0.32(+0.71%)
Nov 20, 2017 44.61 44.68 44.37 44.50 12,000 +0.51(+1.17%)
Nov 17, 2017 43.95 44.03 43.90 43.99 4,299 -0.23(-0.52%)
Nov 16, 2017 43.84 44.22 43.84 44.22 3,148 +0.52(+1.19%)
Nov 15, 2017 43.45 43.94 43.45 43.70 3,302 -0.06(-0.14%)
Nov 14, 2017 44.05 44.05 43.59 43.76 1,740 -0.23(-0.52%)
Nov 13, 2017 43.85 43.99 43.49 43.99 69,150 -0.04(-0.09%)
Nov 10, 2017 44.15 44.15 43.92 44.03 3,356 +0.12(+0.27%)
Nov 09, 2017 43.89 43.99 43.84 43.91 1,126 -0.19(-0.42%)
Nov 08, 2017 43.95 44.15 43.84 44.09 11,494 +0.55(+1.27%)
Nov 07, 2017 43.62 43.70 43.37 43.54 4,205 +0.13(+0.31%)
Nov 06, 2017 43.43 43.50 43.29 43.41 3,418 +0.36(+0.84%)
Nov 03, 2017 42.99 43.13 42.72 43.05 1,385 -0.06(-0.14%)
Nov 02, 2017 43.05 43.19 43.00 43.11 4,239 -0.14(-0.33%)
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.