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 (%)
Jul 31, 2018 45.88 46.39 45.88 46.09 4,357 +0.22(+0.48%)
Jul 30, 2018 46.04 46.04 45.65 45.87 2,394 -0.09(-0.20%)
Jul 27, 2018 46.32 46.32 45.70 45.96 4,100 -0.15(-0.33%)
Jul 26, 2018 46.40 46.40 46.11 46.11 7,460 -0.89(-1.89%)
Jul 25, 2018 46.50 47.00 46.47 47.00 7,554 +0.85(+1.84%)
Jul 24, 2018 46.21 46.21 46.12 46.15 2,276 +0.25(+0.55%)
Jul 23, 2018 45.87 46.02 45.76 45.90 2,761 -0.25(-0.54%)
Jul 20, 2018 46.00 46.16 45.86 46.14 10,351 +0.27(+0.59%)
Jul 19, 2018 45.80 45.87 45.70 45.87 5,190 -0.21(-0.46%)
Jul 18, 2018 45.96 46.08 45.87 46.08 3,347 -0.06(-0.13%)
Jul 17, 2018 45.85 46.21 45.85 46.14 3,715 -0.17(-0.37%)
Jul 16, 2018 46.15 46.32 46.15 46.31 5,066 +0.22(+0.48%)
Jul 13, 2018 46.03 46.15 45.80 46.09 7,479 +0.16(+0.35%)
Jul 12, 2018 45.52 46.03 45.52 45.93 8,452 +0.74(+1.64%)
Jul 11, 2018 45.42 45.45 45.19 45.19 6,786 -0.52(-1.14%)
Jul 10, 2018 45.73 45.76 45.65 45.71 4,177 +0.27(+0.59%)
Jul 09, 2018 45.11 45.54 45.11 45.44 44,469 +0.80(+1.79%)
Jul 06, 2018 44.09 44.72 44.09 44.64 26,733 +0.64(+1.45%)
Jul 05, 2018 43.81 44.00 43.75 44.00 22,328 +0.00(+0.00%)
Jul 03, 2018 44.00 44.00 44.00 0 -0.36(-0.81%)
Jul 02, 2018 44.80 45.00 44.09 44.36 28,951 -1.49(-3.25%)
Jun 29, 2018 45.67 46.07 45.67 45.85 114,388 +0.46(+1.01%)
Jun 28, 2018 45.07 45.44 45.00 45.39 15,766 -0.15(-0.33%)
Jun 27, 2018 46.39 46.59 45.31 45.54 11,841 -0.57(-1.24%)
Jun 26, 2018 46.23 46.48 46.00 46.11 14,896 -0.18(-0.39%)
Jun 25, 2018 47.00 47.13 46.04 46.29 7,756 -1.23(-2.58%)
Jun 22, 2018 47.82 47.82 47.27 47.52 11,815 -0.03(-0.06%)
Jun 21, 2018 47.50 47.61 47.25 47.55 7,501 -0.17(-0.36%)
Jun 20, 2018 47.58 47.90 47.57 47.72 5,960 +0.46(+0.97%)
Jun 19, 2018 47.35 47.69 47.01 47.26 11,132 -0.64(-1.34%)
Jun 18, 2018 47.53 48.26 47.53 47.90 13,733 +0.22(+0.46%)
Jun 15, 2018 48.12 48.52 47.68 7,075 -0.84(-1.73%)
Jun 14, 2018 48.52 48.79 48.41 48.52 4,449 +0.33(+0.68%)
Jun 13, 2018 48.86 49.03 48.19 48.19 6,441 -0.81(-1.65%)
Jun 12, 2018 48.90 49.37 48.78 49.00 12,936 +0.12(+0.25%)
Jun 11, 2018 48.30 49.03 48.30 48.88 7,633 +0.66(+1.37%)
Jun 08, 2018 48.29 48.64 48.18 48.22 14,753 -0.45(-0.92%)
Jun 07, 2018 48.90 48.94 48.20 48.67 7,174 -0.13(-0.27%)
Jun 06, 2018 48.80 4,267 +0.52(+1.08%)
Jun 05, 2018 48.95 49.05 48.26 48.28 5,244 -0.84(-1.71%)
Jun 04, 2018 49.27 49.62 49.04 49.12 7,184 -0.30(-0.60%)
Jun 01, 2018 49.32 49.70 48.94 49.42 20,130 -0.42(-0.84%)
May 31, 2018 49.64 49.94 49.54 49.84 110,713 +0.24(+0.47%)
May 30, 2018 49.30 50.00 49.09 49.60 9,555 +0.25(+0.50%)
May 29, 2018 49.50 49.78 49.32 49.35 30,724 -0.51(-1.02%)
May 25, 2018 49.86 49.86 49.86 0 +0.15(+0.30%)
May 24, 2018 49.75 49.75 49.41 49.71 8,737 +0.16(+0.32%)
May 23, 2018 50.32 50.32 49.06 49.55 18,769 -0.45(-0.90%)
May 22, 2018 50.25 50.25 50.00 50.00 22,445 -0.29(-0.58%)
May 21, 2018 49.78 50.35 49.78 50.29 26,635 +0.94(+1.90%)
May 18, 2018 49.43 49.54 49.19 49.35 9,957 -0.12(-0.24%)
May 17, 2018 49.50 49.73 49.43 49.47 32,293 +0.16(+0.32%)
May 16, 2018 49.12 49.49 49.12 49.31 29,601 +0.31(+0.63%)
May 15, 2018 49.75 49.90 48.50 49.00 55,503 -0.52(-1.05%)
May 14, 2018 48.52 49.52 48.43 49.52 71,313 +1.07(+2.21%)
May 11, 2018 48.66 48.90 48.45 48.45 11,047 +0.06(+0.12%)
May 10, 2018 47.73 48.50 47.73 48.39 4,093 +0.76(+1.60%)
May 09, 2018 47.45 47.64 47.39 47.63 7,543 +0.17(+0.36%)
May 08, 2018 47.31 47.58 47.31 47.46 2,964 -0.21(-0.44%)
May 07, 2018 47.86 47.86 47.61 47.67 2,475 -0.08(-0.17%)
May 04, 2018 47.45 47.92 47.45 47.75 3,233 +0.19(+0.40%)
May 03, 2018 47.62 47.66 47.23 47.56 1,561 -0.17(-0.36%)
May 02, 2018 47.60 47.90 47.52 47.73 1,805 +0.70(+1.49%)
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.