Skip to main content

Vaneck Gaming ETF (NQ: BJK )

40.08 +0.64 (+1.62%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.87 41.57 40.81 41.26 7,869 -0.25(-0.60%)
Feb 25, 2022 40.96 41.51 40.69 41.51 9,957 +0.82(+2.02%)
Feb 24, 2022 39.03 40.69 38.62 40.69 15,549 -0.05(-0.12%)
Feb 23, 2022 41.31 41.73 40.67 40.74 12,675 +0.16(+0.39%)
Feb 22, 2022 41.11 41.13 40.20 40.58 8,027 -1.06(-2.54%)
Feb 18, 2022 41.64 0 -0.76(-1.80%)
Feb 17, 2022 43.53 43.53 42.40 42.40 13,967 -1.21(-2.78%)
Feb 16, 2022 42.88 43.83 42.57 43.62 63,514 +0.45(+1.04%)
Feb 15, 2022 42.41 43.17 42.41 43.17 18,627 +1.31(+3.13%)
Feb 14, 2022 42.00 42.36 41.55 41.86 18,891 -0.35(-0.83%)
Feb 11, 2022 42.97 43.54 42.02 42.21 25,964 -0.67(-1.55%)
Feb 10, 2022 42.59 43.86 42.59 42.87 95,254 -0.59(-1.35%)
Feb 09, 2022 42.68 43.46 42.68 43.46 17,309 +0.83(+1.95%)
Feb 08, 2022 41.81 42.66 41.76 42.63 39,326 +0.74(+1.77%)
Feb 07, 2022 41.49 42.18 41.49 41.89 10,033 +0.58(+1.41%)
Feb 04, 2022 40.58 41.39 40.44 41.31 8,685 +0.63(+1.55%)
Feb 03, 2022 41.01 40.54 40.68 16,967 -0.82(-1.99%)
Feb 02, 2022 42.35 42.35 41.49 41.50 19,863 -0.46(-1.10%)
Feb 01, 2022 41.60 41.97 41.31 41.96 15,122 +1.58(+3.90%)
Jan 28, 2022 39.51 40.39 39.15 40.39 16,372 +1.11(+2.82%)
Jan 27, 2022 40.62 40.62 39.28 39.28 13,409 -1.33(-3.28%)
Jan 26, 2022 41.45 41.74 40.36 40.61 20,700 -0.15(-0.36%)
Jan 25, 2022 40.03 41.03 39.63 40.76 16,957 +0.03(+0.07%)
Jan 24, 2022 39.94 40.88 38.76 40.73 21,758 -0.18(-0.43%)
Jan 21, 2022 41.56 41.62 40.74 40.91 19,360 -1.02(-2.43%)
Jan 20, 2022 42.57 43.03 41.79 41.93 15,990 -0.01(-0.02%)
Jan 19, 2022 42.58 42.58 41.94 41.94 14,326 -0.29(-0.70%)
Jan 18, 2022 42.54 42.59 41.93 42.23 22,524 -0.98(-2.27%)
Jan 14, 2022 43.21 0 +1.21(+2.88%)
Jan 13, 2022 42.67 42.90 41.95 42.00 13,807 -0.64(-1.50%)
Jan 12, 2022 43.05 43.13 42.51 42.64 28,707 -0.21(-0.48%)
Jan 11, 2022 42.03 42.95 42.03 42.85 10,909 +1.15(+2.76%)
Jan 10, 2022 41.89 41.89 41.03 41.69 16,408 -0.68(-1.61%)
Jan 07, 2022 42.14 42.53 42.09 42.38 9,609 +0.17(+0.39%)
Jan 06, 2022 42.08 42.48 41.81 42.21 15,800 +0.13(+0.30%)
Jan 05, 2022 43.57 43.57 42.08 42.08 22,757 -1.65(-3.78%)
Jan 04, 2022 44.29 44.54 43.56 43.74 23,585 -0.13(-0.29%)
Jan 03, 2022 43.61 43.92 43.47 43.86 18,696 +0.35(+0.81%)
Dec 31, 2021 43.32 43.69 43.29 43.51 27,338 -0.15(-0.34%)
Dec 30, 2021 42.79 43.82 42.78 43.66 52,980 +0.89(+2.08%)
Dec 29, 2021 43.25 43.25 42.76 42.77 41,990 -0.64(-1.47%)
Dec 28, 2021 43.50 43.66 43.13 43.40 42,923 -0.15(-0.34%)
Dec 27, 2021 43.55 43.79 43.12 43.55 21,652 +0.12(+0.27%)
Dec 23, 2021 42.97 43.55 42.96 43.43 54,928 +0.85(+2.00%)
Dec 22, 2021 42.36 42.76 42.23 42.58 24,020 +0.31(+0.74%)
Dec 21, 2021 40.71 42.36 40.71 42.27 38,770 +1.58(+3.90%)
Dec 20, 2021 40.13 40.68 40.13 40.68 49,352 -0.00(-0.00%)
Dec 17, 2021 40.25 41.01 39.92 40.68 37,541 +0.27(+0.67%)
Dec 16, 2021 41.13 41.42 40.33 40.41 38,622 -0.63(-1.54%)
Dec 15, 2021 40.69 41.21 40.13 41.04 36,302 +0.50(+1.22%)
Dec 14, 2021 40.83 41.19 40.55 40.55 61,533 -0.94(-2.27%)
Dec 13, 2021 42.06 42.06 41.16 41.49 36,223 -0.88(-2.08%)
Dec 10, 2021 42.61 42.61 42.25 42.37 27,252 -0.43(-1.00%)
Dec 09, 2021 43.16 43.18 42.61 42.80 35,348 -0.59(-1.36%)
Dec 08, 2021 42.54 43.43 42.54 43.39 37,516 +1.07(+2.52%)
Dec 07, 2021 42.26 42.69 42.23 42.32 49,769 +0.86(+2.07%)
Dec 06, 2021 40.27 41.73 40.07 41.46 39,455 +1.49(+3.73%)
Dec 03, 2021 40.87 40.87 39.69 39.97 61,120 -0.61(-1.50%)
Dec 02, 2021 39.82 40.73 39.82 40.58 17,914 +0.81(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.