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 (%)
Mar 29, 2019 33.00 33.24 33.00 33.24 3,865 +0.35(+1.07%)
Mar 28, 2019 32.75 32.88 32.75 32.88 1,435 +0.24(+0.75%)
Mar 27, 2019 32.83 32.83 32.53 32.64 4,431 -0.12(-0.36%)
Mar 26, 2019 32.91 32.91 32.76 32.76 3,017 +0.04(+0.13%)
Mar 25, 2019 32.65 32.72 32.65 32.71 5,272 -0.11(-0.32%)
Mar 22, 2019 32.94 33.03 32.82 32.82 994 -0.68(-2.02%)
Mar 21, 2019 32.92 33.50 32.92 33.50 8,980 +0.43(+1.31%)
Mar 20, 2019 32.90 33.10 32.90 33.06 3,871 -0.12(-0.37%)
Mar 19, 2019 33.22 33.29 33.10 33.19 3,183 +0.25(+0.77%)
Mar 18, 2019 33.00 33.00 32.86 32.93 1,456 +0.20(+0.61%)
Mar 15, 2019 32.69 32.93 32.64 32.73 9,940 +0.45(+1.38%)
Mar 14, 2019 32.47 32.52 32.14 32.29 5,870 -0.21(-0.63%)
Mar 13, 2019 32.53 32.67 32.47 32.49 2,797 -0.16(-0.50%)
Mar 12, 2019 32.85 32.85 32.53 32.66 3,529 -0.28(-0.85%)
Mar 11, 2019 32.80 32.94 32.74 32.94 10,766 +0.28(+0.85%)
Mar 08, 2019 32.47 32.66 32.43 32.66 4,970 -0.34(-1.03%)
Mar 07, 2019 33.47 33.47 32.89 33.00 7,086 -0.84(-2.50%)
Mar 06, 2019 33.96 34.10 33.74 33.84 2,893 -0.12(-0.36%)
Mar 05, 2019 34.00 34.04 33.83 33.97 2,953 -0.00(-0.00%)
Mar 04, 2019 34.20 34.26 33.91 33.97 5,289 -0.16(-0.47%)
Mar 01, 2019 34.20 34.31 34.08 34.13 2,761 +0.02(+0.05%)
Feb 28, 2019 34.29 34.39 34.02 34.11 4,531 -0.29(-0.85%)
Feb 27, 2019 34.63 34.63 34.38 34.40 1,875 -0.23(-0.67%)
Feb 26, 2019 34.53 34.70 34.53 34.64 3,108 +0.11(+0.31%)
Feb 25, 2019 34.97 35.01 34.53 34.53 15,497 -0.14(-0.39%)
Feb 22, 2019 34.90 34.90 34.53 34.67 7,621 +0.18(+0.51%)
Feb 21, 2019 34.41 34.63 34.40 34.49 4,598 +0.37(+1.10%)
Feb 20, 2019 34.10 34.19 34.10 34.12 2,553 +0.31(+0.92%)
Feb 19, 2019 33.36 34.02 32.68 33.81 10,343 +0.36(+1.08%)
Feb 15, 2019 33.47 33.52 33.33 33.44 6,958 -0.14(-0.41%)
Feb 14, 2019 33.50 33.61 33.41 33.58 7,339 -0.37(-1.09%)
Feb 13, 2019 33.90 34.24 33.63 33.95 11,614 +0.11(+0.33%)
Feb 12, 2019 33.96 34.04 33.84 33.84 12,463 -0.02(-0.07%)
Feb 11, 2019 33.80 33.90 33.78 33.86 2,249 +0.01(+0.03%)
Feb 08, 2019 33.76 33.85 33.61 33.85 6,075 -0.08(-0.23%)
Feb 07, 2019 34.31 34.49 33.80 33.93 18,638 -0.61(-1.77%)
Feb 06, 2019 34.60 34.63 34.44 34.54 16,801 -0.09(-0.26%)
Feb 05, 2019 34.40 34.63 34.36 34.63 9,314 +0.29(+0.84%)
Feb 04, 2019 34.19 34.35 34.19 34.34 5,020 +0.07(+0.21%)
Feb 01, 2019 34.18 34.27 34.18 34.27 12,150 +0.20(+0.58%)
Jan 31, 2019 33.82 34.14 33.82 34.07 21,229 +0.52(+1.56%)
Jan 30, 2019 33.21 33.61 33.16 33.55 4,861 +0.55(+1.66%)
Jan 29, 2019 33.12 33.16 33.00 33.00 2,976 +0.05(+0.16%)
Jan 28, 2019 32.80 32.99 32.80 32.95 3,271 -0.25(-0.76%)
Jan 25, 2019 32.94 33.21 32.90 33.20 7,179 +0.52(+1.58%)
Jan 24, 2019 32.63 32.84 32.61 32.68 6,820 +0.02(+0.07%)
Jan 23, 2019 32.79 32.79 32.49 32.66 4,135 +0.31(+0.97%)
Jan 22, 2019 32.33 32.52 32.33 32.35 6,511 -0.61(-1.84%)
Jan 18, 2019 32.59 32.98 32.58 32.95 10,935 +0.57(+1.78%)
Jan 17, 2019 32.09 32.51 32.09 32.38 4,970 +0.03(+0.10%)
Jan 16, 2019 32.28 32.47 32.28 32.35 4,635 +0.46(+1.45%)
Jan 15, 2019 31.91 31.99 31.82 31.89 4,966 +0.05(+0.14%)
Jan 14, 2019 31.91 31.99 31.84 31.84 2,322 -0.53(-1.65%)
Jan 11, 2019 32.20 32.42 31.99 32.38 5,191 -0.07(-0.22%)
Jan 10, 2019 32.26 32.53 32.20 32.45 5,379 +0.09(+0.28%)
Jan 09, 2019 32.04 32.47 32.04 32.36 8,576 +0.77(+2.44%)
Jan 08, 2019 31.65 31.66 31.45 31.59 8,082 +0.34(+1.10%)
Jan 07, 2019 31.05 31.37 31.01 31.24 4,610 +0.30(+0.97%)
Jan 04, 2019 30.33 31.20 30.33 30.94 9,830 +1.05(+3.51%)
Jan 03, 2019 30.11 30.12 29.88 29.89 3,117 -0.41(-1.35%)
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.