VanEck Gaming ETF (BJK)

41.63Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	41.36	41.70	41.36	41.63	740	41.63
3/04/2025	40.71	41.24	40.49	41.06	2,083	41.06
3/03/2025	42.17	42.38	41.16	41.16	1,117	41.16
2/28/2025	41.60	41.60	41.37	41.60	2,422	41.60
2/27/2025	41.83	41.89	41.60	41.60	1,298	41.60
2/26/2025	41.77	42.14	41.71	41.71	4,664	41.71
2/25/2025	41.61	41.61	41.24	41.37	2,118	41.37
2/24/2025	41.79	42.05	41.73	41.98	3,722	41.98
2/21/2025	42.73	42.73	41.32	41.32	2,101	41.32
2/20/2025	42.92	42.95	42.61	42.95	3,174	42.95
2/19/2025	42.70	42.99	42.54	42.99	3,193	42.99
2/18/2025	43.05	43.07	42.80	43.07	2,811	43.07
2/14/2025	42.48	43.10	42.48	43.10	4,235	43.10
2/13/2025	41.50	42.00	41.50	42.00	4,754	42.00
2/12/2025	40.79	40.79	40.79	40.79	392	40.79
2/11/2025	40.20	40.36	40.19	40.19	1,467	40.19
2/10/2025	40.60	40.62	40.36	40.40	1,469	40.40
2/07/2025	40.66	40.70	40.34	40.50	1,774	40.50
2/06/2025	40.74	40.74	40.48	40.51	1,574	40.51
2/05/2025	40.53	40.62	40.52	40.62	8,719	40.62
2/04/2025	40.52	40.86	40.52	40.78	9,184	40.78
2/03/2025	40.01	40.50	40.01	40.42	2,066	40.42
1/31/2025	41.34	41.52	41.28	41.41	1,210	41.41
1/30/2025	41.22	41.55	41.22	41.55	727	41.55
1/29/2025	40.94	41.03	40.72	40.72	2,972	40.72
1/28/2025	40.77	41.18	40.77	41.18	3,386	41.18
1/27/2025	40.27	40.62	40.27	40.61	3,004	40.61
1/24/2025	40.26	40.39	40.26	40.39	5,887	40.39
1/23/2025	39.96	40.08	39.86	39.93	2,405	39.93
1/22/2025	40.45	40.45	40.24	40.24	891	40.24
1/21/2025	40.40	40.60	40.29	40.59	11,700	40.59
1/17/2025	39.91	40.05	39.83	40.05	1,750	40.05
1/16/2025	39.61	39.76	39.53	39.62	3,885	39.62
1/15/2025	40.38	40.46	39.78	39.91	2,922	39.91
1/14/2025	39.70	39.90	39.66	39.73	2,247	39.73
1/13/2025	39.13	39.64	39.13	39.64	2,969	39.64
1/10/2025	39.51	39.57	39.16	39.46	10,534	39.46
1/08/2025	39.91	40.12	39.83	40.07	7,874	40.07
1/07/2025	40.45	40.45	40.26	40.26	1,616	40.26
1/06/2025	41.06	41.06	40.73	40.73	1,611	40.73
1/03/2025	40.18	40.39	40.00	40.37	8,182	40.37
1/02/2025	40.50	40.50	40.10	40.15	1,044	40.15
12/31/2024	40.37	0.00	40.56	40.56	0	40.56
12/30/2024	40.45	40.49	40.37	40.37	1,566	40.37
12/27/2024	40.90	41.08	40.68	40.91	4,698	40.91
12/26/2024	41.55	41.55	40.95	41.05	2,325	41.05
12/24/2024	40.80	40.87	40.50	40.68	6,313	40.68
12/23/2024	40.92	40.92	40.46	40.74	8,811	40.74
12/20/2024	41.81	42.52	41.81	42.30	1,844	41.13
12/19/2024	41.97	41.99	41.86	41.94	1,135	40.78
12/18/2024	43.32	43.41	41.80	41.80	4,351	40.65
12/17/2024	43.32	43.70	43.19	43.46	3,369	42.26
12/16/2024	43.80	43.80	43.30	43.30	7,982	42.11
12/13/2024	44.35	44.35	43.93	44.08	1,001	42.86
12/12/2024	44.47	44.47	44.38	44.38	679	43.16
12/11/2024	44.47	44.56	44.38	44.45	3,631	43.23
12/10/2024	44.72	44.72	44.34	44.34	4,727	43.12
12/09/2024	45.20	45.24	44.74	44.78	2,937	43.54
12/06/2024	45.50	45.50	44.71	44.71	9,266	43.48