UK Markets close in 7 hrs 11 mins

VanEck Vectors Gaming ETF (BJK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
34.74+0.01 (+0.03%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 202235.6635.9334.7234.7434.748,700
27 Jun 202234.8735.1234.6334.7334.7314,500
24 Jun 202233.4534.9333.4534.8534.8512,200
23 Jun 202232.9433.2032.7633.2033.203,600
22 Jun 202233.5733.5733.1633.1933.196,800
21 Jun 202233.1433.6533.1433.5033.506,000
17 Jun 202232.4532.8432.4532.6232.628,500
16 Jun 202232.7032.7532.2432.3532.357,700
15 Jun 202233.7033.9233.4033.7033.705,800
14 Jun 202233.0733.0732.6132.8432.848,200
13 Jun 202233.9734.0832.4232.4232.4297,800
10 Jun 202235.6335.6334.7934.8834.884,300
09 Jun 202236.7236.8736.1536.3136.315,400
08 Jun 202236.7137.5136.7137.2037.2040,100
07 Jun 202236.5836.7636.4036.6936.696,300
06 Jun 202236.7637.2736.7236.7636.764,900
03 Jun 202236.4736.5836.1536.1936.196,200
02 Jun 202236.5236.8236.4936.8036.805,900
01 Jun 202236.6136.6235.7035.9835.982,700
31 May 202236.6236.8836.4536.4536.455,000
27 May 202236.3236.6136.1236.6136.615,600
26 May 202234.7135.9334.7135.9235.9210,800
25 May 202233.7934.8433.7934.5134.518,000
24 May 202234.9235.0834.0134.2334.2311,300
23 May 202235.4835.6835.1535.3935.3915,000
20 May 202235.3435.3434.5735.2235.2232,100
19 May 202234.3135.1534.3134.8734.8712,500
18 May 202234.9735.2034.2934.4134.4131,400
17 May 202235.4535.4534.8435.2135.214,900
16 May 202235.0935.3734.7534.8134.8110,500
13 May 202233.7435.0933.7435.0935.0914,400
12 May 202232.5433.2332.0932.9032.9024,700
11 May 202233.2634.0132.7932.9332.938,000
10 May 202233.8433.8432.7133.1933.1915,100
09 May 202234.6234.7033.0233.0933.0920,300
06 May 202235.7536.0135.1335.4735.478,600
05 May 202237.3637.3636.1336.3036.3013,700
04 May 202237.8438.4236.9938.3538.3510,700
03 May 202237.3937.7037.3137.7037.709,000
02 May 202236.6437.0336.3636.9136.919,700
29 Apr 202238.0038.0036.7736.7736.775,200
28 Apr 202236.7837.3336.1437.3337.339,900
27 Apr 202236.4036.5735.8936.1036.107,400
26 Apr 202236.8736.8735.9436.1236.1219,800
25 Apr 202236.4037.1736.2637.1737.1717,700
22 Apr 202237.5737.7536.8837.0137.019,300
21 Apr 202239.2439.2437.6537.8037.8018,100
20 Apr 202239.1939.3238.8338.8538.857,300
19 Apr 202237.9239.0537.9238.9938.9914,900
18 Apr 202238.1738.1937.8637.9637.964,800
14 Apr 202238.6538.6538.3138.5838.5810,800
13 Apr 202237.6238.5037.6238.3638.369,000
12 Apr 202238.1838.4437.4737.5237.528,900
11 Apr 202237.7438.1837.6637.6737.679,600
08 Apr 202238.1238.3337.9438.0238.028,800
07 Apr 202238.9038.9038.0038.5038.509,800
06 Apr 202239.6739.9538.4538.8938.8958,000
05 Apr 202241.1541.1540.2340.3240.3210,400
04 Apr 202240.4941.1540.4840.9740.9715,700
01 Apr 202240.5140.5140.0540.2440.2419,400
31 Mar 202240.1540.4939.8539.8539.855,000
30 Mar 202241.0941.3340.6240.7740.775,300
29 Mar 202240.6141.2140.5441.2041.2011,400
28 Mar 202239.7339.8839.4339.6839.685,400
25 Mar 202240.3440.3439.8740.0840.086,700
24 Mar 202239.6940.1339.6940.1340.133,700
23 Mar 202240.0040.1739.6539.6539.6510,600
22 Mar 202240.0940.6040.0940.4940.498,500
21 Mar 202240.4240.4239.6339.7439.7412,300
18 Mar 202239.8440.7339.7340.7040.7010,500
17 Mar 202239.3639.9339.2539.8239.8212,100
16 Mar 202238.2439.7038.2439.7039.7027,800
15 Mar 202236.2837.0236.2036.8536.8515,800
14 Mar 202237.1137.3936.0436.0636.0611,400
11 Mar 202238.9138.9137.5337.5537.5511,600
10 Mar 202238.0238.3937.7638.1638.169,500
09 Mar 202237.7138.7937.7138.4438.447,300
08 Mar 202236.6037.4636.0036.7036.7015,200
07 Mar 202238.9338.9336.0336.3336.3339,800
04 Mar 202239.5239.5238.5638.8338.8380,500
03 Mar 202241.6541.6540.2440.3240.3214,800
02 Mar 202241.5241.9241.2641.8141.8114,400
01 Mar 202241.8242.0040.3840.6340.6326,300
28 Feb 202241.7542.4741.6942.1642.167,700
25 Feb 202241.8442.4141.2242.4142.419,700
24 Feb 202239.8741.5739.4541.5741.5715,200
23 Feb 202242.2042.6341.5541.6241.6212,400
22 Feb 202242.0042.0241.0741.4641.467,900
18 Feb 202243.1343.1642.2242.5442.5421,400
17 Feb 202244.4744.4743.3143.3243.3213,700
16 Feb 202243.8144.7843.4944.5644.5662,200
15 Feb 202243.3344.1043.3344.1044.1018,200
14 Feb 202242.9143.2742.4542.7642.7618,500
11 Feb 202243.9044.4842.9343.1243.1225,400
10 Feb 202243.5144.8143.5143.8043.8093,200
09 Feb 202243.6044.4043.6044.4044.4016,900
08 Feb 202242.7143.5842.6643.5543.5538,500
07 Feb 202242.3943.0942.3942.7942.799,800
04 Feb 202241.4642.2841.3142.2042.208,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...