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 (%)
Sep 30, 2019 36.25 36.44 36.25 36.44 2,043 +0.13(+0.36%)
Sep 27, 2019 36.60 36.65 36.31 36.31 1,400 -0.17(-0.47%)
Sep 26, 2019 36.56 36.60 36.48 36.48 1,195 -0.17(-0.46%)
Sep 25, 2019 36.62 36.65 36.45 36.65 2,204 -0.08(-0.22%)
Sep 24, 2019 37.16 37.19 36.73 36.73 2,780 -0.31(-0.84%)
Sep 23, 2019 36.99 37.10 36.98 37.04 3,016 -0.26(-0.70%)
Sep 20, 2019 37.40 37.50 37.30 37.30 700 -0.29(-0.76%)
Sep 19, 2019 37.52 37.69 37.52 37.59 3,632 -0.09(-0.25%)
Sep 18, 2019 37.62 37.68 37.62 37.68 429 +0.08(+0.21%)
Sep 17, 2019 37.80 37.80 37.38 37.60 2,457 -0.17(-0.45%)
Sep 16, 2019 37.77 37.77 37.77 37.77 576 -0.27(-0.72%)
Sep 13, 2019 38.00 38.10 38.00 38.05 1,000 +0.27(+0.73%)
Sep 12, 2019 37.75 37.77 37.73 37.77 1,989 +0.21(+0.56%)
Sep 11, 2019 37.51 37.56 37.46 37.56 1,016 +0.28(+0.75%)
Sep 10, 2019 36.74 37.40 36.74 37.28 3,795 +0.09(+0.24%)
Sep 09, 2019 36.79 37.36 36.79 37.19 5,770 +0.35(+0.95%)
Sep 06, 2019 36.62 36.84 36.52 36.84 1,800 +0.25(+0.67%)
Sep 05, 2019 36.20 36.66 36.20 36.59 5,705 +0.66(+1.82%)
Sep 04, 2019 35.80 36.00 35.80 35.94 1,665 +0.71(+2.02%)
Sep 03, 2019 35.18 35.32 35.16 35.23 3,826 -0.36(-1.01%)
Aug 30, 2019 35.78 35.78 35.59 35.59 1,600 -0.09(-0.25%)
Aug 29, 2019 35.52 35.75 35.39 35.68 5,443 +0.41(+1.16%)
Aug 28, 2019 35.24 35.29 35.14 35.27 2,520 +0.01(+0.03%)
Aug 27, 2019 35.18 35.39 35.10 35.26 3,498 +0.36(+1.03%)
Aug 26, 2019 34.72 34.99 34.72 34.90 879 +0.43(+1.25%)
Aug 23, 2019 35.18 35.18 34.47 34.47 3,500 -0.70(-1.99%)
Aug 22, 2019 35.11 35.23 35.07 35.17 1,263 -0.26(-0.73%)
Aug 21, 2019 35.40 35.43 35.40 35.43 485 +0.36(+1.03%)
Aug 20, 2019 35.06 35.07 35.04 35.07 4,807 -0.02(-0.06%)
Aug 19, 2019 35.01 35.56 35.01 35.09 1,835 +0.87(+2.54%)
Aug 16, 2019 33.86 34.30 33.81 34.22 2,600 +0.49(+1.45%)
Aug 15, 2019 33.72 33.86 33.72 33.73 2,200 +0.03(+0.08%)
Aug 14, 2019 33.92 33.92 33.70 33.70 2,082 -0.96(-2.77%)
Aug 13, 2019 34.42 34.99 34.42 34.66 3,660 +0.16(+0.48%)
Aug 12, 2019 34.68 34.68 34.50 34.50 2,571 -0.48(-1.37%)
Aug 09, 2019 35.11 35.56 34.95 34.98 5,800 -0.51(-1.44%)
Aug 08, 2019 35.22 35.49 35.22 35.49 3,559 +0.70(+2.01%)
Aug 07, 2019 34.75 34.79 34.67 34.79 1,505 -0.27(-0.76%)
Aug 06, 2019 35.37 35.37 34.79 35.06 4,763 +0.25(+0.70%)
Aug 05, 2019 35.52 35.52 34.72 34.81 7,788 -1.39(-3.84%)
Aug 02, 2019 36.39 36.39 36.07 36.20 3,700 -0.77(-2.09%)
Aug 01, 2019 37.61 37.76 36.41 36.97 3,275 -0.56(-1.48%)
Jul 31, 2019 38.10 38.10 37.53 37.53 2,055 -0.56(-1.47%)
Jul 30, 2019 38.11 38.11 38.06 38.09 1,455 -0.34(-0.88%)
Jul 29, 2019 38.42 38.43 38.38 38.43 4,009 -0.24(-0.63%)
Jul 26, 2019 38.64 38.70 38.60 38.67 2,900 +0.25(+0.66%)
Jul 25, 2019 38.75 38.75 38.42 38.42 1,169 -0.58(-1.49%)
Jul 24, 2019 38.84 39.00 38.84 39.00 2,116 +0.30(+0.78%)
Jul 23, 2019 38.67 38.70 38.63 38.70 3,678 +0.30(+0.78%)
Jul 22, 2019 38.72 38.79 38.40 38.40 6,502 -0.17(-0.45%)
Jul 19, 2019 38.82 39.00 38.57 38.57 1,000 -0.14(-0.35%)
Jul 18, 2019 38.58 38.71 38.58 38.71 1,200 -0.01(-0.03%)
Jul 17, 2019 38.77 38.77 38.63 38.72 1,317 -0.21(-0.54%)
Jul 16, 2019 38.74 38.93 38.74 38.93 4,346 +0.35(+0.91%)
Jul 15, 2019 38.38 38.64 38.38 38.58 2,764 +0.33(+0.86%)
Jul 12, 2019 38.32 38.33 38.18 38.25 2,500 +0.11(+0.29%)
Jul 11, 2019 38.42 38.45 38.14 38.14 2,366 -0.21(-0.55%)
Jul 10, 2019 38.45 38.47 38.18 38.35 8,579 +0.05(+0.13%)
Jul 09, 2019 38.12 38.30 38.04 38.30 3,508 -0.02(-0.04%)
Jul 08, 2019 38.35 38.35 38.30 38.32 2,672 -0.12(-0.32%)
Jul 05, 2019 38.36 38.44 38.36 38.44 700 -0.16(-0.40%)
Jul 03, 2019 38.46 38.59 38.46 38.59 200 +0.20(+0.52%)
Jul 02, 2019 38.32 38.44 38.29 38.40 3,170 +0.46(+1.20%)
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.