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 47.08 47.11 46.69 46.69 40,572 -0.39(-0.83%)
Feb 27, 2018 47.56 47.69 47.04 47.08 4,239 -0.69(-1.44%)
Feb 26, 2018 47.78 47.89 47.66 47.77 4,298 +0.09(+0.18%)
Feb 23, 2018 47.74 47.88 47.41 47.68 2,884 +0.54(+1.15%)
Feb 22, 2018 47.40 47.65 47.02 47.14 6,732 -0.83(-1.73%)
Feb 21, 2018 47.73 48.17 47.71 47.97 9,910 +0.08(+0.17%)
Feb 20, 2018 47.27 48.03 47.27 47.89 19,614 +0.12(+0.25%)
Feb 16, 2018 47.77 47.77 47.77 0 +0.16(+0.34%)
Feb 15, 2018 47.40 47.61 47.24 47.61 5,640 +0.55(+1.17%)
Feb 14, 2018 45.85 47.06 45.85 47.06 12,559 +0.98(+2.13%)
Feb 13, 2018 45.58 46.08 45.58 46.08 7,159 +0.43(+0.94%)
Feb 12, 2018 45.35 45.94 45.12 45.65 8,334 +0.36(+0.79%)
Feb 09, 2018 45.78 45.81 44.24 45.29 30,067 -0.54(-1.18%)
Feb 08, 2018 47.16 47.16 45.46 45.83 10,293 -1.02(-2.18%)
Feb 07, 2018 47.66 46.83 46.85 13,401 -0.40(-0.85%)
Feb 06, 2018 45.98 47.39 45.68 47.25 17,362 +0.11(+0.24%)
Feb 05, 2018 47.82 48.16 46.65 47.14 9,672 -0.95(-1.98%)
Feb 02, 2018 49.03 49.03 48.04 48.09 12,888 -1.34(-2.71%)
Feb 01, 2018 49.03 49.54 49.03 49.43 6,400 +0.41(+0.84%)
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%)
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.