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 (%)
Apr 30, 2019 39.42 39.42 38.87 39.27 7,017 -0.69(-1.73%)
Apr 29, 2019 39.86 39.97 39.85 39.96 5,056 +0.33(+0.83%)
Apr 26, 2019 39.24 39.64 39.24 39.63 7,700 +0.45(+1.15%)
Apr 25, 2019 39.06 39.18 39.05 39.18 3,143 -0.03(-0.08%)
Apr 24, 2019 39.29 39.29 39.06 39.21 2,875 -0.12(-0.32%)
Apr 23, 2019 39.00 39.42 39.00 39.33 11,167 +0.49(+1.27%)
Apr 22, 2019 39.05 39.25 38.84 38.84 1,592 -0.37(-0.95%)
Apr 18, 2019 39.41 39.41 39.18 39.21 4,200 -0.13(-0.34%)
Apr 17, 2019 39.53 39.53 39.34 39.34 6,110 +0.14(+0.37%)
Apr 16, 2019 39.18 39.20 39.12 39.20 3,753 +0.19(+0.49%)
Apr 15, 2019 39.05 39.12 38.93 39.01 2,688 -0.04(-0.10%)
Apr 12, 2019 38.93 39.15 38.66 39.05 6,600 +0.45(+1.17%)
Apr 11, 2019 38.67 38.67 38.58 38.60 1,978 -0.20(-0.52%)
Apr 10, 2019 38.56 38.80 38.56 38.80 2,494 +0.21(+0.54%)
Apr 09, 2019 38.66 38.66 38.59 38.59 1,355 -0.24(-0.62%)
Apr 08, 2019 38.76 38.83 38.76 38.83 3,464 -0.12(-0.31%)
Apr 05, 2019 38.80 39.00 38.80 38.95 2,600 +0.20(+0.52%)
Apr 04, 2019 38.66 38.76 38.45 38.75 4,144 +0.00(+0.00%)
Apr 03, 2019 38.74 39.04 38.60 38.75 10,389 +0.41(+1.07%)
Apr 02, 2019 38.04 38.34 38.04 38.34 6,921 +0.54(+1.42%)
Apr 01, 2019 37.31 37.84 37.31 37.80 13,317 +1.09(+2.98%)
Mar 29, 2019 36.45 36.71 36.45 36.71 3,500 +0.39(+1.07%)
Mar 28, 2019 36.17 36.32 36.17 36.32 1,300 +0.27(+0.75%)
Mar 27, 2019 36.26 36.26 35.93 36.05 4,012 -0.13(-0.36%)
Mar 26, 2019 36.35 36.35 36.18 36.18 2,732 +0.05(+0.13%)
Mar 25, 2019 36.06 36.14 36.06 36.14 4,773 -0.12(-0.32%)
Mar 22, 2019 36.38 36.48 36.25 36.25 900 -0.75(-2.02%)
Mar 21, 2019 36.36 37.00 36.36 37.00 8,130 +0.48(+1.31%)
Mar 20, 2019 36.34 36.56 36.34 36.52 3,505 -0.13(-0.37%)
Mar 19, 2019 36.69 36.77 36.56 36.66 2,882 +0.28(+0.77%)
Mar 18, 2019 36.45 36.45 36.30 36.38 1,319 +0.22(+0.61%)
Mar 15, 2019 36.11 36.37 36.05 36.16 9,000 +0.49(+1.38%)
Mar 14, 2019 35.86 35.92 35.50 35.66 5,315 -0.23(-0.63%)
Mar 13, 2019 35.93 36.09 35.86 35.89 2,533 -0.18(-0.50%)
Mar 12, 2019 36.29 36.29 35.94 36.07 3,195 -0.31(-0.85%)
Mar 11, 2019 36.23 36.38 36.16 36.38 9,747 +0.30(+0.85%)
Mar 08, 2019 35.86 36.08 35.82 36.08 4,500 -0.37(-1.03%)
Mar 07, 2019 36.97 36.97 36.33 36.45 6,416 -0.93(-2.50%)
Mar 06, 2019 37.51 37.66 37.27 37.38 2,620 -0.14(-0.36%)
Mar 05, 2019 37.56 37.60 37.36 37.52 2,674 -0.00(-0.00%)
Mar 04, 2019 37.78 37.84 37.45 37.52 4,789 -0.18(-0.47%)
Mar 01, 2019 37.78 37.90 37.64 37.70 2,500 +0.02(+0.05%)
Feb 28, 2019 37.88 37.99 37.58 37.68 4,103 -0.32(-0.85%)
Feb 27, 2019 38.25 38.25 37.98 38.00 1,698 -0.25(-0.67%)
Feb 26, 2019 38.14 38.33 38.14 38.26 2,814 +0.12(+0.31%)
Feb 25, 2019 38.63 38.68 38.14 38.14 14,031 -0.15(-0.39%)
Feb 22, 2019 38.55 38.55 38.14 38.29 6,900 +0.19(+0.51%)
Feb 21, 2019 38.01 38.25 38.00 38.10 4,163 +0.41(+1.10%)
Feb 20, 2019 37.66 37.76 37.66 37.68 2,312 +0.34(+0.92%)
Feb 19, 2019 36.85 37.58 36.10 37.34 9,364 +0.40(+1.08%)
Feb 15, 2019 36.97 37.03 36.81 36.94 6,300 -0.15(-0.41%)
Feb 14, 2019 37.00 37.12 36.90 37.09 6,645 -0.41(-1.09%)
Feb 13, 2019 37.44 37.82 37.15 37.50 10,515 +0.12(+0.33%)
Feb 12, 2019 37.51 37.60 37.38 37.38 11,284 -0.02(-0.07%)
Feb 11, 2019 37.33 37.44 37.32 37.40 2,037 +0.01(+0.03%)
Feb 08, 2019 37.29 37.39 37.12 37.39 5,500 -0.09(-0.23%)
Feb 07, 2019 37.90 38.10 37.33 37.48 16,874 -0.67(-1.77%)
Feb 06, 2019 38.22 38.25 38.04 38.15 15,211 -0.10(-0.26%)
Feb 05, 2019 38.00 38.25 37.95 38.25 8,433 +0.32(+0.84%)
Feb 04, 2019 37.76 37.94 37.76 37.93 4,545 +0.08(+0.21%)
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.