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, 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%)
Jul 01, 2019 38.07 38.41 37.94 37.94 3,661 +0.54(+1.44%)
Jun 28, 2019 37.42 37.42 37.30 37.40 3,500 +0.21(+0.56%)
Jun 27, 2019 36.86 37.19 36.82 37.19 4,132 +0.64(+1.75%)
Jun 26, 2019 36.36 36.62 36.36 36.55 2,577 +0.31(+0.86%)
Jun 25, 2019 36.51 36.51 36.24 36.24 4,545 -0.53(-1.45%)
Jun 24, 2019 37.19 37.19 36.77 36.77 1,751 -0.31(-0.83%)
Jun 21, 2019 37.43 37.43 37.07 37.08 2,000 -0.35(-0.93%)
Jun 20, 2019 37.85 37.85 37.43 37.43 3,108 +0.40(+1.08%)
Jun 19, 2019 36.89 37.24 36.88 37.03 2,888 +0.39(+1.06%)
Jun 18, 2019 36.70 36.70 36.45 36.64 1,520 +0.69(+1.93%)
Jun 17, 2019 35.88 36.03 35.88 35.95 990 +0.00(+0.01%)
Jun 14, 2019 36.00 36.00 35.86 35.94 2,600 -0.13(-0.36%)
Jun 13, 2019 36.27 36.27 36.07 36.07 3,349 +0.06(+0.17%)
Jun 12, 2019 36.03 36.10 35.61 36.01 2,909 -0.44(-1.21%)
Jun 11, 2019 36.81 36.81 36.45 36.45 2,098 -0.08(-0.22%)
Jun 10, 2019 35.89 36.53 35.89 36.53 4,930 +0.99(+2.79%)
Jun 07, 2019 35.47 35.73 35.23 35.54 3,100 +0.37(+1.05%)
Jun 06, 2019 34.96 35.17 34.96 35.17 2,248 +0.13(+0.37%)
Jun 05, 2019 35.04 35.04 34.75 35.04 5,601 +0.05(+0.14%)
Jun 04, 2019 34.22 34.99 33.88 34.99 13,828 +0.77(+2.25%)
Jun 03, 2019 34.46 34.55 34.08 34.22 5,708 -0.63(-1.81%)
May 31, 2019 34.66 34.87 34.66 34.85 4,600 -0.09(-0.26%)
May 30, 2019 35.05 35.06 34.81 34.94 14,948 -0.14(-0.40%)
May 29, 2019 35.17 35.17 35.07 35.08 2,670 -0.51(-1.43%)
May 28, 2019 35.65 35.65 35.58 35.59 2,880 +0.31(+0.88%)
May 24, 2019 35.30 35.44 35.24 35.28 5,200 +0.05(+0.14%)
May 23, 2019 35.16 35.23 35.07 35.23 2,306 -0.34(-0.96%)
May 22, 2019 35.56 35.92 35.50 35.57 2,025 +0.08(+0.23%)
May 21, 2019 35.38 35.62 35.34 35.49 4,750 +0.10(+0.28%)
May 20, 2019 35.46 35.87 35.28 35.39 4,785 -0.59(-1.64%)
May 17, 2019 36.28 36.28 35.90 35.98 4,000 -0.62(-1.69%)
May 16, 2019 36.36 36.75 36.36 36.60 3,931 +0.15(+0.41%)
May 15, 2019 36.14 36.45 36.14 36.45 2,919 +0.20(+0.55%)
May 14, 2019 36.15 36.26 36.15 36.25 3,753 -0.05(-0.14%)
May 13, 2019 36.92 36.92 36.07 36.30 6,161 -1.10(-2.94%)
May 10, 2019 36.99 37.40 36.66 37.40 9,800 +0.13(+0.35%)
May 09, 2019 36.97 37.28 36.69 37.27 3,568 -0.29(-0.76%)
May 08, 2019 37.35 37.62 37.35 37.56 2,839 +0.05(+0.12%)
May 07, 2019 37.99 38.09 37.18 37.51 8,941 -0.88(-2.28%)
May 06, 2019 38.27 38.41 38.16 38.39 4,039 -1.00(-2.55%)
May 03, 2019 39.18 39.39 39.17 39.39 3,000 +0.22(+0.56%)
May 02, 2019 39.13 39.20 38.97 39.17 2,586 +0.14(+0.35%)
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.