U.S. Markets closed

VanEck Vectors Gaming ETF (BJK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.79+0.38 (+1.10%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202034.3434.8834.3434.8834.884,800
Aug 03, 202034.0434.4633.8934.4034.4043,100
Jul 31, 202034.7234.7233.5933.8533.8530,100
Jul 30, 202034.0134.7534.0034.6834.6823,800
Jul 29, 202033.9834.2433.9434.2034.207,100
Jul 28, 202033.5533.8233.3033.4733.4729,700
Jul 27, 202033.9133.9733.3633.4433.4431,900
Jul 24, 202033.7133.8433.5333.8333.8315,600
Jul 23, 202034.5034.5234.0834.0934.0912,900
Jul 22, 202034.8235.0334.6834.8134.8115,200
Jul 21, 202035.1435.2734.9135.0435.0430,900
Jul 20, 202035.1035.1034.6634.6634.6619,200
Jul 17, 202035.3235.3735.1135.3235.3218,400
Jul 16, 202035.2835.4834.9235.3635.3612,400
Jul 15, 202034.8935.6034.8235.5535.5530,800
Jul 14, 202034.0034.1933.7634.1934.1914,000
Jul 13, 202033.6534.8933.3734.3334.33114,100
Jul 10, 202033.2633.3233.1033.2333.2314,000
Jul 09, 202033.6233.7032.6933.0933.0932,200
Jul 08, 202033.4133.8633.0933.6533.6526,000
Jul 07, 202033.8833.9633.4333.4333.4315,900
Jul 06, 202034.7434.8934.2434.5034.5018,100
Jul 02, 202034.2634.7033.9934.2834.2838,300
Jul 01, 202033.3133.9433.0633.6933.6919,000
Jun 30, 202032.9833.3032.9333.3033.3020,400
Jun 29, 202032.7333.1532.3333.0833.0829,000
Jun 26, 202033.4633.6032.6732.7732.7732,000
Jun 25, 202033.7533.8633.3333.7633.7679,800
Jun 24, 202034.9634.9633.7734.0134.0137,600
Jun 23, 202035.2335.5735.2335.3935.3917,900
Jun 22, 202035.2035.4334.7434.8434.8439,500
Jun 19, 202035.4735.8235.2035.2335.2326,200
Jun 18, 202035.3335.6035.2035.3835.3836,200
Jun 17, 202035.5535.8735.4135.6635.6620,300
Jun 16, 202036.4236.4835.3735.4835.4824,100
Jun 15, 202034.5235.7434.4235.5035.5015,300
Jun 12, 202035.8435.8434.7635.5035.5030,100
Jun 11, 202034.8535.7334.0134.4834.48101,000
Jun 10, 202037.8037.8036.8037.2037.2055,200
Jun 09, 202038.0038.0037.7537.7637.7640,000
Jun 08, 202038.5238.5738.0638.5638.5671,100
Jun 05, 202039.1839.4138.0038.0038.0099,200
Jun 04, 202037.1137.5036.7637.2937.2991,400
Jun 03, 202035.7637.0635.4036.9036.9062,400
Jun 02, 202035.1435.5835.0735.3335.3355,300
Jun 01, 202034.0634.9434.0534.9034.9039,400
May 29, 202033.6433.7833.0033.7833.7828,500
May 28, 202034.7434.7433.9734.0034.0043,300
May 27, 202034.8934.8933.6234.3734.3730,000
May 26, 202034.1734.3333.9934.1734.1745,800
May 22, 202032.7032.7732.3132.5532.5518,400
May 21, 202033.6133.6132.7232.7732.7740,000
May 20, 202033.2333.7533.2333.7533.7541,500
May 19, 202032.4132.9932.3532.3532.3537,700
May 18, 202031.5732.4431.5732.3032.3037,600
May 15, 202030.3430.7130.3030.7130.7111,900
May 14, 202029.6730.5729.2830.5730.5717,500
May 13, 202031.2131.2730.2330.3030.3020,100
May 12, 202032.1532.1531.2131.3031.3043,300
May 11, 202032.3732.3732.0032.0032.0043,600
May 08, 202031.7632.3031.6032.2732.2723,900
May 07, 202030.8631.1830.8631.0131.0123,100
May 06, 202030.5830.7230.3030.3830.388,000
May 05, 202030.9931.0530.4830.5130.5145,200
May 04, 202029.9830.6029.7730.5330.5339,300
May 01, 202030.5130.7630.3630.6230.6221,500
Apr 30, 202032.0032.2931.6031.7131.7126,900
Apr 29, 202031.6132.2531.4732.2532.2544,000
Apr 28, 202031.3331.9830.5130.8130.8137,500
Apr 27, 202029.8630.6629.6630.5430.5426,200
Apr 24, 202029.4829.4828.9029.3429.3420,100
Apr 23, 202029.3929.6229.1529.2329.2331,500
Apr 22, 202028.7828.7828.4328.5428.549,100
Apr 21, 202028.7428.7728.1428.2228.2226,700
Apr 20, 202029.5329.9429.0029.2029.2035,300
Apr 17, 202029.1630.0129.1629.8929.8945,900
Apr 16, 202028.5328.5328.2628.5328.5310,100
Apr 15, 202028.6128.7828.2528.7528.7519,800
Apr 14, 202029.2829.4428.6229.1929.1938,200
Apr 13, 202029.1329.1328.1528.6628.6637,900
Apr 09, 202028.8029.6428.5929.0129.0155,500
Apr 08, 202026.8428.0426.7927.8627.8635,200
Apr 07, 202027.3727.7526.5026.6226.6229,400
Apr 06, 202025.0226.0325.0225.9325.9323,700
Apr 03, 202024.3924.7423.5623.7423.7420,000
Apr 02, 202024.5324.8824.3124.3924.3921,700
Apr 01, 202024.6425.3724.6324.8724.8751,300
Mar 31, 202026.0026.4225.8025.8825.8886,900
Mar 30, 202025.4125.8024.0025.7825.7879,400
Mar 27, 202026.0326.1425.0025.6525.6546,700
Mar 26, 202027.5528.4126.9027.4527.45100,000
Mar 25, 202026.0127.5225.5026.4526.4592,400
Mar 24, 202024.4025.1924.0024.5824.5873,100
Mar 23, 202022.5622.7521.6022.0022.0049,800
Mar 20, 202022.2424.1322.2422.9022.9081,400
Mar 19, 202021.0222.1520.6021.6521.6549,500
Mar 18, 202022.0122.2720.0220.5820.5862,300
Mar 17, 202023.8924.2122.2823.6223.6228,000
Mar 16, 202025.3725.4924.3024.3024.3031,500
Mar 13, 202027.8628.6127.3827.9527.9516,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...