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 (%)
Oct 31, 2018 35.07 35.62 35.07 35.49 6,001 +1.12(+3.26%)
Oct 30, 2018 34.43 34.43 34.11 34.37 2,273 +0.10(+0.29%)
Oct 29, 2018 35.35 35.35 34.05 34.27 13,031 -0.62(-1.78%)
Oct 26, 2018 35.00 35.00 34.50 34.89 8,100 -0.53(-1.51%)
Oct 25, 2018 35.06 35.42 35.00 35.42 7,559 +0.42(+1.21%)
Oct 24, 2018 35.75 35.75 35.00 35.00 5,893 -1.12(-3.10%)
Oct 23, 2018 36.23 36.23 35.56 36.12 4,149 -1.30(-3.47%)
Oct 22, 2018 37.85 37.85 37.33 37.42 4,912 -0.11(-0.29%)
Oct 19, 2018 37.95 37.95 37.46 37.53 21,700 -0.12(-0.32%)
Oct 18, 2018 38.03 38.03 37.48 37.65 2,914 -0.39(-1.03%)
Oct 17, 2018 37.90 38.31 37.89 38.04 4,674 +0.14(+0.38%)
Oct 16, 2018 37.54 38.00 37.50 37.90 8,370 +0.82(+2.21%)
Oct 15, 2018 36.77 37.22 36.77 37.08 3,568 -0.12(-0.32%)
Oct 12, 2018 37.42 37.53 36.94 37.20 30,900 +0.55(+1.50%)
Oct 11, 2018 36.66 36.85 36.40 36.65 5,460 -0.26(-0.70%)
Oct 10, 2018 37.72 37.72 36.91 36.91 5,829 -0.86(-2.28%)
Oct 09, 2018 37.51 37.88 37.47 37.77 6,549 +0.17(+0.45%)
Oct 08, 2018 37.71 37.71 37.34 37.60 11,726 -0.76(-1.98%)
Oct 05, 2018 39.00 39.00 38.25 38.36 3,800 -0.54(-1.39%)
Oct 04, 2018 39.40 39.40 38.65 38.90 4,237 -0.58(-1.48%)
Oct 03, 2018 39.18 39.59 39.18 39.48 13,270 +0.47(+1.21%)
Oct 02, 2018 38.96 39.15 38.84 39.01 7,854 -0.62(-1.56%)
Oct 01, 2018 39.77 39.96 39.38 39.63 3,911 -0.07(-0.18%)
Sep 28, 2018 39.54 39.95 39.54 39.70 7,000 -0.23(-0.58%)
Sep 27, 2018 40.10 40.12 39.76 39.93 17,973 -0.45(-1.11%)
Sep 26, 2018 40.20 40.60 40.20 40.38 3,550 -0.09(-0.22%)
Sep 25, 2018 40.49 40.55 40.47 40.47 1,795 +0.03(+0.07%)
Sep 24, 2018 40.79 40.79 40.27 40.44 7,892 -0.57(-1.39%)
Sep 21, 2018 41.38 41.42 41.00 41.01 5,100 +0.10(+0.24%)
Sep 20, 2018 40.90 40.94 40.76 40.91 3,964 +0.16(+0.39%)
Sep 19, 2018 40.30 40.96 40.30 40.75 5,286 +0.41(+1.02%)
Sep 18, 2018 39.98 40.34 39.98 40.34 5,501 +0.37(+0.93%)
Sep 17, 2018 40.38 40.38 39.97 39.97 3,443 -0.07(-0.17%)
Sep 14, 2018 40.25 40.25 39.89 40.04 6,200 +0.12(+0.30%)
Sep 13, 2018 39.87 40.17 39.71 39.92 3,602 +0.68(+1.73%)
Sep 12, 2018 39.01 39.45 39.01 39.24 10,950 -0.12(-0.30%)
Sep 11, 2018 39.15 39.60 38.77 39.36 13,140 -0.38(-0.96%)
Sep 10, 2018 39.93 39.94 39.66 39.74 4,244 -0.04(-0.10%)
Sep 07, 2018 39.81 40.21 39.56 39.78 10,700 -0.62(-1.53%)
Sep 06, 2018 41.16 41.16 40.40 40.40 13,691 -1.19(-2.86%)
Sep 05, 2018 41.80 41.80 41.53 41.59 3,014 -0.44(-1.05%)
Sep 04, 2018 42.55 42.55 41.99 42.03 3,374 -0.73(-1.70%)
Aug 31, 2018 42.76 42.76 42.76 0 -0.09(-0.22%)
Aug 30, 2018 43.20 43.20 42.84 42.85 4,280 -0.57(-1.32%)
Aug 29, 2018 43.27 43.45 43.26 43.42 23,009 +0.22(+0.52%)
Aug 28, 2018 43.35 43.35 43.05 43.20 2,833 -0.17(-0.39%)
Aug 27, 2018 42.95 43.54 42.95 43.37 8,150 +0.67(+1.57%)
Aug 24, 2018 42.77 42.77 42.70 42.70 2,500 +0.36(+0.85%)
Aug 23, 2018 42.42 42.59 42.30 42.34 4,066 -0.44(-1.02%)
Aug 22, 2018 42.76 42.77 42.63 42.77 3,049 +0.20(+0.48%)
Aug 21, 2018 42.24 42.72 42.24 42.57 2,004 +0.38(+0.89%)
Aug 20, 2018 42.01 42.24 42.01 42.20 4,658 +0.34(+0.80%)
Aug 17, 2018 41.36 41.90 41.36 41.86 13,200 +0.40(+0.96%)
Aug 16, 2018 41.01 41.65 41.01 41.46 13,158 +0.20(+0.49%)
Aug 15, 2018 41.68 42.00 40.83 41.26 17,798 -1.21(-2.85%)
Aug 14, 2018 42.58 42.58 42.28 42.47 6,549 -0.21(-0.49%)
Aug 13, 2018 43.12 43.22 42.56 42.68 9,880 -0.67(-1.55%)
Aug 10, 2018 43.58 43.58 43.26 43.35 5,400 -0.54(-1.23%)
Aug 09, 2018 44.04 44.25 43.89 43.89 3,525 +0.14(+0.32%)
Aug 08, 2018 43.78 44.05 43.75 43.75 33,520 -0.12(-0.27%)
Aug 07, 2018 43.90 44.20 43.84 43.87 17,084 +0.28(+0.64%)
Aug 06, 2018 43.51 43.77 43.32 43.59 31,862 -0.24(-0.55%)
Aug 03, 2018 44.04 44.04 43.83 43.83 12,100 -0.42(-0.95%)
Aug 02, 2018 44.01 44.25 43.85 44.25 20,293 -0.75(-1.67%)
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.