BJK - VanEck Vectors Gaming ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201937.7537.9537.8737.9237.923,119
Oct 17, 201938.0238.1937.9938.0738.071,300
Oct 16, 201937.7137.9937.5537.9837.982,400
Oct 15, 201937.5637.9237.5637.8637.861,500
Oct 14, 201937.6637.7137.5837.5837.581,100
Oct 11, 201937.1737.7237.1737.7037.702,900
Oct 10, 201936.7136.7436.7136.7436.741,100
Oct 09, 201936.3236.4936.3236.4236.422,100
Oct 08, 201936.3936.3936.2136.2136.211,600
Oct 07, 201937.0837.0836.8036.8436.843,200
Oct 04, 201936.6236.9936.6236.9936.99600
Oct 03, 201936.7036.9236.7036.9236.92900
Oct 02, 201936.4536.5136.4036.5036.501,900
Oct 01, 201936.4836.4836.3736.3736.37400
Sep 30, 201936.2536.4436.2536.4436.442,000
Sep 27, 201936.6036.6536.3136.3136.311,400
Sep 26, 201936.5736.6036.4836.4836.481,200
Sep 25, 201936.6236.6536.4536.6536.652,200
Sep 24, 201937.1637.1936.7336.7336.732,800
Sep 23, 201936.9937.1036.9837.0437.043,000
Sep 20, 201937.5037.5037.3037.3037.30700
Sep 19, 201937.5237.6937.5237.5937.593,600
Sep 18, 201937.6237.6837.6237.6837.68400
Sep 17, 201937.8037.8037.3837.6037.602,500
Sep 16, 201937.7737.7737.7737.7737.77-
Sep 13, 201938.0038.1038.0038.0538.051,100
Sep 12, 201937.7537.7737.7337.7737.772,000
Sep 11, 201937.5137.5637.4637.5637.561,000
Sep 10, 201936.7437.4036.7437.2837.283,800
Sep 09, 201936.7937.3636.7937.1937.195,800
Sep 06, 201936.6236.8436.5236.8436.841,900
Sep 05, 201936.2036.6636.2036.6036.605,700
Sep 04, 201935.8036.0035.8035.9435.941,700
Sep 03, 201935.1835.3235.1635.2335.233,800
Aug 30, 201935.7835.7835.5935.5935.591,700
Aug 29, 201935.5235.7535.3935.6835.685,400
Aug 28, 201935.2435.2935.1435.2735.272,500
Aug 27, 201935.1835.3935.1035.2635.263,500
Aug 26, 201934.7234.9934.7234.9034.90900
Aug 23, 201935.1835.1834.4734.4734.473,500
Aug 22, 201935.1135.2335.0735.1735.171,300
Aug 21, 201935.4035.4335.4035.4335.43500
Aug 20, 201935.0635.0735.0435.0735.074,800
Aug 19, 201935.0135.5635.0135.0935.091,800
Aug 16, 201933.8634.3033.8134.2234.222,700
Aug 15, 201933.7233.8633.7233.7333.732,200
Aug 14, 201933.9233.9233.7033.7033.702,100
Aug 13, 201934.4234.9934.4234.6734.673,700
Aug 12, 201934.6834.6834.4434.4434.442,600
Aug 09, 201935.1135.5634.9534.9834.985,900
Aug 08, 201935.3435.4935.2235.4935.493,600
Aug 07, 201934.7534.7934.6734.7934.791,500
Aug 06, 201935.3735.3734.7935.0635.064,800
Aug 05, 201935.5235.5234.7234.8134.817,800
Aug 02, 201936.3936.3936.0736.2036.203,700
Aug 01, 201937.6137.7636.4136.9736.973,300
Jul 31, 201938.1038.1037.5337.5337.532,100
Jul 30, 201938.1138.1138.0638.0938.091,500
Jul 29, 201938.4238.4338.3838.4338.434,000
Jul 26, 201938.6438.7038.6038.6738.673,000
Jul 25, 201938.7538.7538.4238.4238.421,200
Jul 24, 201938.8439.0038.8439.0039.002,100
Jul 23, 201938.6738.7038.6338.7038.703,700
Jul 22, 201938.7238.7938.4038.4038.406,500
Jul 19, 201938.8239.0038.5738.5738.571,100
Jul 18, 201938.5838.7138.5838.7138.711,200
Jul 17, 201938.7738.7738.6338.7238.721,300
Jul 16, 201938.7438.9338.7438.9338.934,300
Jul 15, 201938.3838.6438.3838.5838.582,800
Jul 12, 201938.3238.3338.1838.2538.252,600
Jul 11, 201938.4238.4538.1438.1438.142,400
Jul 10, 201938.4538.4738.1838.3538.358,600
Jul 09, 201938.1238.3038.0438.3038.303,500
Jul 08, 201938.3538.3538.3038.3238.322,700
Jul 05, 201938.3638.4438.3638.4438.44700
Jul 03, 201938.4638.6038.4638.6038.60300
Jul 02, 201938.3238.4438.2938.4038.403,200
Jul 01, 201938.0738.4137.9437.9437.943,700
Jun 28, 201937.4237.4237.3037.4037.403,500
Jun 27, 201936.8637.1936.8237.1937.194,100
Jun 26, 201936.3636.6236.3636.5536.552,600
Jun 25, 201936.5136.5136.2436.2436.244,500
Jun 24, 201937.1937.1936.7736.7736.771,800
Jun 21, 201937.4337.4337.0737.0837.082,000
Jun 20, 201937.8537.8537.4337.4337.433,100
Jun 19, 201936.8937.2436.8837.0337.032,900
Jun 18, 201936.7036.7036.4536.6436.641,500
Jun 17, 201935.8836.0335.8835.9535.951,000
Jun 14, 201936.0036.0035.8635.9435.942,600
Jun 13, 201936.2736.2736.0736.0736.073,300
Jun 12, 201936.1036.1035.6136.0136.012,900
Jun 11, 201936.8136.8136.4536.4536.452,100
Jun 10, 201935.8936.5335.8936.5336.534,900
Jun 07, 201935.4735.7335.2335.5435.543,100
Jun 06, 201934.9635.1734.9635.1735.172,200
Jun 05, 201935.0435.0434.7535.0435.045,600
Jun 04, 201934.2234.9933.8834.9934.9913,800
Jun 03, 201934.4634.5534.0834.2234.225,700
May 31, 201934.6634.8734.6634.8534.854,600
May 30, 201935.0535.0634.8134.9434.9414,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...