VanEck Gaming ETF (BJK)
36.05
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 22nd, 5:24 AM EDT
Historical Prices For VanEck Gaming ETF (BJK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2026 | 35.01 | 0.00 | 36.05 | 36.05 | 0 | 36.05 |
| 4/07/2026 | 35.42 | 35.42 | 35.01 | 35.01 | 4,001 | 35.01 |
| 4/06/2026 | 35.27 | 35.37 | 35.23 | 35.32 | 2,383 | 35.32 |
| 4/02/2026 | 35.05 | 35.15 | 34.61 | 35.09 | 1,496 | 35.09 |
| 4/01/2026 | 35.21 | 35.21 | 34.89 | 35.09 | 3,927 | 35.09 |
| 3/31/2026 | 33.98 | 34.54 | 33.98 | 34.54 | 1,026 | 34.54 |
| 3/30/2026 | 33.60 | 33.63 | 33.43 | 33.59 | 6,188 | 33.59 |
| 3/27/2026 | 33.71 | 33.76 | 33.67 | 33.67 | 2,569 | 33.67 |
| 3/26/2026 | 34.66 | 34.66 | 34.15 | 34.25 | 1,148 | 34.25 |
| 3/25/2026 | 35.45 | 35.45 | 34.84 | 34.91 | 4,454 | 34.91 |
| 3/24/2026 | 34.87 | 35.13 | 34.83 | 35.13 | 2,789 | 35.13 |
| 3/23/2026 | 35.17 | 35.54 | 35.17 | 35.52 | 4,262 | 35.52 |
| 3/20/2026 | 34.96 | 34.96 | 33.98 | 34.08 | 2,113 | 34.08 |
| 3/19/2026 | 34.89 | 35.23 | 34.89 | 35.13 | 2,277 | 35.13 |
| 3/18/2026 | 35.28 | 35.38 | 34.87 | 34.87 | 2,378 | 34.87 |
| 3/17/2026 | 35.76 | 35.76 | 35.18 | 35.26 | 3,475 | 35.26 |
| 3/16/2026 | 35.46 | 35.51 | 35.22 | 35.29 | 3,592 | 35.29 |
| 3/13/2026 | 35.40 | 35.40 | 35.40 | 35.40 | 337 | 35.40 |
| 3/12/2026 | 35.84 | 35.84 | 35.48 | 35.48 | 1,399 | 35.48 |
| 3/11/2026 | 35.38 | 35.91 | 35.31 | 35.91 | 3,759 | 35.91 |
| 3/10/2026 | 36.24 | 36.24 | 35.74 | 35.74 | 1,994 | 35.74 |
| 3/09/2026 | 35.02 | 35.84 | 34.96 | 35.80 | 7,642 | 35.80 |
| 3/06/2026 | 35.70 | 35.94 | 35.69 | 35.73 | 1,624 | 35.73 |
| 3/05/2026 | 35.84 | 36.15 | 35.72 | 36.10 | 5,375 | 36.10 |
| 3/04/2026 | 36.19 | 36.33 | 36.18 | 36.33 | 1,128 | 36.33 |
| 3/03/2026 | 35.59 | 36.10 | 35.14 | 36.10 | 2,484 | 36.10 |
| 3/02/2026 | 35.95 | 36.36 | 35.74 | 36.36 | 3,124 | 36.36 |
| 2/27/2026 | 36.57 | 36.81 | 36.57 | 36.69 | 1,665 | 36.69 |
| 2/26/2026 | 36.72 | 36.72 | 36.18 | 36.53 | 12,773 | 36.53 |
| 2/25/2026 | 36.38 | 36.44 | 36.31 | 36.44 | 2,705 | 36.44 |
| 2/24/2026 | 36.27 | 36.40 | 36.15 | 36.38 | 1,382 | 36.38 |
| 2/23/2026 | 36.42 | 36.42 | 35.95 | 36.08 | 1,911 | 36.08 |
| 2/20/2026 | 37.08 | 37.08 | 36.68 | 36.91 | 1,729 | 36.91 |
| 2/19/2026 | 36.63 | 37.20 | 36.63 | 37.00 | 1,028 | 37.00 |
| 2/18/2026 | 36.19 | 37.18 | 36.19 | 37.18 | 1,121 | 37.18 |
| 2/17/2026 | 35.93 | 36.20 | 35.91 | 36.20 | 1,371 | 36.20 |
| 2/13/2026 | 36.25 | 36.40 | 36.02 | 36.13 | 6,175 | 36.13 |
| 2/12/2026 | 37.75 | 37.87 | 36.60 | 36.60 | 3,229 | 36.60 |
| 2/11/2026 | 37.86 | 37.97 | 37.86 | 37.91 | 2,107 | 37.91 |
| 2/10/2026 | 38.37 | 38.37 | 38.14 | 38.21 | 2,262 | 38.21 |
| 2/09/2026 | 37.98 | 38.13 | 37.98 | 38.13 | 1,674 | 38.13 |
| 2/06/2026 | 37.38 | 37.86 | 37.38 | 37.86 | 3,434 | 37.86 |
| 2/05/2026 | 38.08 | 38.08 | 37.16 | 37.16 | 1,221 | 37.16 |
| 2/04/2026 | 37.52 | 38.45 | 37.52 | 37.90 | 3,088 | 37.90 |
| 2/03/2026 | 37.88 | 37.88 | 36.91 | 37.08 | 4,052 | 37.08 |
| 2/02/2026 | 37.30 | 37.70 | 37.30 | 37.50 | 906 | 37.50 |
| 1/30/2026 | 37.30 | 37.30 | 37.05 | 37.14 | 1,672 | 37.14 |
| 1/29/2026 | 38.03 | 38.14 | 37.73 | 37.96 | 10,469 | 37.96 |
| 1/28/2026 | 38.30 | 38.85 | 38.30 | 38.59 | 1,847 | 38.59 |
| 1/27/2026 | 39.44 | 39.44 | 38.78 | 38.89 | 2,829 | 38.89 |
| 1/26/2026 | 39.08 | 39.13 | 39.03 | 39.03 | 1,805 | 39.03 |
| 1/23/2026 | 38.63 | 38.81 | 38.63 | 38.81 | 635 | 38.81 |
| 1/22/2026 | 38.69 | 39.27 | 38.69 | 39.08 | 4,670 | 39.08 |