BJK - VanEck Vectors Gaming ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201847.6748.2047.6748.2048.205,638
Jan 16, 201847.6647.8147.3447.5147.5113,400
Jan 12, 201846.5046.7746.4046.7146.7110,100
Jan 11, 201846.3746.4946.2546.4946.499,600
Jan 10, 201846.0446.3046.0346.2546.255,900
Jan 09, 201846.0946.4746.0946.4746.4716,500
Jan 08, 201846.3046.3046.0846.1546.1511,900
Jan 05, 201846.1546.3946.1546.3946.3911,700
Jan 04, 201846.3146.3146.1146.1546.158,300
Jan 03, 201846.2946.3746.1946.3046.3019,400
Jan 02, 201845.0146.4245.0146.2046.208,500
Dec 29, 201746.8146.8146.5546.6546.657,300
Dec 28, 201746.6946.6946.5046.5646.562,400
Dec 27, 201746.1946.4546.1946.4246.423,400
Dec 26, 201746.1546.2246.1446.2146.215,600
Dec 22, 201746.4346.4346.0146.0746.0710,900
Dec 21, 201746.6346.9446.5146.5446.54109,700
Dec 20, 201746.4746.6246.2346.2346.23380,200
Dec 19, 201746.1646.2646.0646.1846.1819,900
Dec 18, 201746.6547.8145.9046.3246.32199,100
Dec 18, 20171.077 Dividend
Dec 15, 201746.8047.7846.6146.7445.6610,000
Dec 14, 201746.5046.5946.2746.4645.398,400
Dec 13, 201747.3047.3046.2046.5745.508,700
Dec 12, 201746.0146.0145.5645.6944.644,800
Dec 11, 201745.8346.0845.8345.9144.857,300
Dec 08, 201745.3345.5645.2845.3844.3356,000
Dec 07, 201744.6344.9544.6344.9543.916,400
Dec 06, 201744.5344.5344.1244.1243.101,500
Dec 05, 201744.6245.5044.5344.9543.914,400
Dec 04, 201745.2145.2244.6844.6843.652,500
Dec 01, 201744.8645.1844.6344.9043.873,600
Nov 30, 201744.6244.9344.6244.7543.723,200
Nov 29, 201745.1245.1244.7645.0444.0029,900
Nov 28, 201744.8644.9944.8544.9943.954,800
Nov 27, 201745.3345.3344.7044.8543.828,900
Nov 24, 201744.9945.1244.9445.1044.0620,100
Nov 22, 201744.8844.9444.7244.8643.833,700
Nov 21, 201744.8144.9144.7044.8243.796,400
Nov 20, 201744.6144.6844.3744.5043.4712,000
Nov 17, 201743.9544.0343.9043.9942.984,300
Nov 16, 201743.8444.2243.8444.2243.203,100
Nov 15, 201743.4543.9443.4543.7042.693,300
Nov 14, 201744.0544.0543.5943.7642.751,700
Nov 13, 201743.8543.9943.4943.9942.9869,200
Nov 10, 201744.1544.1543.9244.0343.023,400
Nov 09, 201743.8943.9943.8443.9142.901,100
Nov 08, 201743.9544.1543.8444.1043.0811,500
Nov 07, 201743.6243.7143.3743.5442.544,200
Nov 06, 201743.4343.5043.2943.4142.413,400
Nov 03, 201742.9943.1342.7243.0542.061,400
Nov 02, 201743.0543.1943.0043.1142.124,200
Nov 01, 201743.0843.4643.0843.2542.256,500
Oct 31, 201742.2242.8342.2242.5641.5827,100
Oct 30, 201741.8841.9741.7541.8240.864,200
Oct 27, 201742.1342.1342.0342.0341.06800
Oct 26, 201741.9941.9941.7441.8940.921,000
Oct 25, 201741.7441.7441.6641.6640.701,000
Oct 24, 201742.1342.1542.0742.0841.111,100
Oct 23, 201742.2242.3842.2242.2541.28800
Oct 20, 201742.1842.3242.1642.1841.2128,700
Oct 19, 201741.9042.1541.7242.1541.181,400
Oct 18, 201742.0542.0642.0542.0541.081,500
Oct 17, 201742.1542.1542.0542.1541.181,900
Oct 16, 201742.2842.3442.2642.3241.345,300
Oct 13, 201742.2242.3842.2042.2041.232,200
Oct 12, 201742.1842.1842.1842.1841.21-
Oct 11, 201742.1042.1841.9942.1841.215,000
Oct 10, 201742.1242.3142.1242.1641.192,300
Oct 09, 201742.0442.0441.7642.0241.055,500
Oct 06, 201742.2042.2042.0142.0841.113,000
Oct 05, 201742.6442.8242.6442.7541.761,300
Oct 04, 201742.6642.8842.6442.6641.685,300
Oct 03, 201742.4842.5642.4842.5541.575,100
Oct 02, 201742.5442.6842.1042.5841.604,300
Sep 29, 201742.3942.7542.2542.6841.702,900
Sep 28, 201742.1942.1941.9942.0441.078,700
Sep 27, 201741.9642.2341.8942.2341.263,300
Sep 26, 201741.5041.8041.5041.8040.842,300
Sep 25, 201742.2342.2441.8241.9240.955,100
Sep 22, 201742.3542.4942.3042.4541.472,100
Sep 21, 201742.2042.2742.0742.2541.288,900
Sep 20, 201742.5142.5141.9842.3541.372,600
Sep 19, 201742.1142.3142.1142.3141.341,100
Sep 18, 201742.0042.0042.0042.0041.03-
Sep 15, 201741.9342.0041.9342.0041.032,500
Sep 14, 201741.8241.8241.6141.8040.841,100
Sep 13, 201741.9241.9241.6441.6440.68600
Sep 12, 201741.6341.9441.6341.9440.973,500
Sep 11, 201741.8341.9541.8241.9540.981,500
Sep 08, 201741.8141.8141.5441.5440.581,400
Sep 07, 201741.6841.7541.6841.7540.793,200
Sep 06, 201741.2141.3041.2141.2640.311,100
Sep 05, 201741.0441.1040.7141.0440.094,500
Sep 01, 201741.0941.5141.0941.1240.1718,800
Aug 31, 201740.3140.6540.2940.6239.683,300
Aug 30, 201739.9839.9839.9839.9839.06300
Aug 29, 201739.7539.9439.7539.8638.94900
Aug 28, 201739.9639.9639.6639.7338.811,000
Aug 25, 201739.9439.9539.9439.9539.03400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...