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, 2019 37.36 37.71 37.36 37.63 19,220 +0.58(+1.56%)
Jan 30, 2019 36.68 37.13 36.62 37.05 4,401 +0.60(+1.66%)
Jan 29, 2019 36.58 36.63 36.45 36.45 2,695 +0.06(+0.16%)
Jan 28, 2019 36.23 36.44 36.23 36.39 2,962 -0.28(-0.76%)
Jan 25, 2019 36.38 36.68 36.34 36.67 6,500 +0.57(+1.58%)
Jan 24, 2019 36.04 36.27 36.02 36.10 6,175 +0.03(+0.07%)
Jan 23, 2019 36.22 36.22 35.89 36.07 3,744 +0.34(+0.97%)
Jan 22, 2019 35.71 35.92 35.71 35.73 5,895 -0.67(-1.84%)
Jan 18, 2019 36.00 36.43 35.99 36.40 9,900 +0.63(+1.78%)
Jan 17, 2019 35.44 35.91 35.44 35.77 4,500 +0.04(+0.10%)
Jan 16, 2019 35.65 35.87 35.65 35.73 4,197 +0.51(+1.45%)
Jan 15, 2019 35.25 35.33 35.15 35.22 4,496 +0.05(+0.14%)
Jan 14, 2019 35.25 35.33 35.17 35.17 2,103 -0.59(-1.65%)
Jan 11, 2019 35.57 35.81 35.33 35.76 4,700 -0.08(-0.22%)
Jan 10, 2019 35.63 35.93 35.56 35.84 4,870 +0.10(+0.28%)
Jan 09, 2019 35.39 35.86 35.39 35.74 7,765 +0.85(+2.44%)
Jan 08, 2019 34.96 34.97 34.73 34.89 7,317 +0.38(+1.10%)
Jan 07, 2019 34.30 34.65 34.25 34.51 4,174 +0.33(+0.97%)
Jan 04, 2019 33.50 34.46 33.50 34.18 8,900 +1.16(+3.51%)
Jan 03, 2019 33.26 33.27 33.00 33.02 2,822 -0.45(-1.35%)
Jan 02, 2019 32.60 33.47 32.60 33.47 6,758 +0.45(+1.35%)
Dec 31, 2018 32.82 33.16 32.78 33.02 11,400 +0.12(+0.38%)
Dec 28, 2018 33.12 33.24 32.65 32.90 26,000 +0.52(+1.60%)
Dec 27, 2018 32.44 32.68 31.87 32.38 14,598 -0.24(-0.73%)
Dec 26, 2018 31.46 32.62 30.81 32.62 16,868 +1.09(+3.46%)
Dec 24, 2018 31.66 32.33 31.25 31.53 23,600 -0.57(-1.78%)
Dec 21, 2018 32.60 32.89 31.86 32.10 34,100 -0.46(-1.41%)
Dec 20, 2018 33.16 33.19 32.22 32.56 19,440 -1.81(-5.28%)
Dec 19, 2018 35.28 35.61 34.30 34.37 21,446 -0.68(-1.94%)
Dec 18, 2018 35.34 35.50 35.02 35.06 4,327 -0.08(-0.24%)
Dec 17, 2018 35.75 36.01 35.03 35.14 10,126 -0.56(-1.57%)
Dec 14, 2018 35.74 35.93 35.31 35.70 7,200 -0.23(-0.64%)
Dec 13, 2018 36.11 36.11 35.86 35.93 4,486 -0.05(-0.14%)
Dec 12, 2018 36.00 36.05 35.91 35.98 8,081 +0.62(+1.75%)
Dec 11, 2018 35.96 35.96 34.98 35.36 4,651 +0.12(+0.34%)
Dec 10, 2018 35.50 35.55 34.87 35.24 10,485 -0.21(-0.59%)
Dec 07, 2018 36.59 36.60 35.40 35.45 7,200 -0.90(-2.48%)
Dec 06, 2018 35.96 36.50 35.62 36.35 7,095 -0.53(-1.44%)
Dec 04, 2018 38.06 38.06 36.64 36.88 29,000 -1.13(-2.97%)
Dec 03, 2018 37.31 38.26 37.31 38.01 15,483 +1.56(+4.28%)
Nov 30, 2018 36.39 36.45 36.14 36.45 14,800 -0.20(-0.55%)
Nov 29, 2018 36.80 36.84 36.35 36.65 7,243 -0.54(-1.45%)
Nov 28, 2018 36.99 37.39 36.46 37.19 9,057 +0.62(+1.70%)
Nov 27, 2018 36.50 36.68 36.29 36.57 13,204 -0.15(-0.41%)
Nov 26, 2018 36.27 36.97 36.06 36.72 24,035 +1.17(+3.29%)
Nov 23, 2018 35.63 35.81 35.55 35.55 4,300 -0.05(-0.14%)
Nov 21, 2018 35.60 35.60 35.60 0 +1.02(+2.95%)
Nov 20, 2018 35.00 35.22 34.27 34.58 18,235 -1.00(-2.81%)
Nov 19, 2018 36.39 36.48 35.32 35.58 67,869 -0.62(-1.71%)
Nov 16, 2018 35.83 36.31 35.61 36.20 39,800 +0.30(+0.84%)
Nov 15, 2018 35.46 35.90 35.37 35.90 3,157 +0.60(+1.70%)
Nov 14, 2018 35.33 35.64 35.30 35.30 4,563 +0.38(+1.09%)
Nov 13, 2018 34.66 35.19 34.66 34.92 6,706 +0.49(+1.42%)
Nov 12, 2018 35.00 35.00 34.43 34.43 8,540 -0.69(-1.96%)
Nov 09, 2018 35.55 35.74 35.12 35.12 5,900 -1.07(-2.96%)
Nov 08, 2018 36.24 36.40 35.52 36.19 19,303 -1.11(-2.98%)
Nov 07, 2018 37.17 37.40 37.02 37.30 7,661 +0.53(+1.44%)
Nov 06, 2018 36.88 37.02 36.72 36.77 12,555 -0.23(-0.62%)
Nov 05, 2018 37.57 37.57 37.00 37.00 1,953 -0.59(-1.57%)
Nov 02, 2018 37.90 38.00 37.59 37.59 10,500 +0.38(+1.02%)
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.