VanEck Gaming ETF (BJK)
34.08
-1.05 (-3.00%)
NASDAQ · Last Trade: Mar 22nd, 4:31 PM EDT
Historical Prices For VanEck Gaming ETF (BJK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/21/2026 | 38.56 | 38.87 | 38.34 | 38.77 | 2,490 | 38.77 |
| 1/20/2026 | 38.46 | 39.07 | 38.46 | 38.70 | 6,643 | 38.70 |
| 1/16/2026 | 39.65 | 39.65 | 39.33 | 39.34 | 3,621 | 39.34 |
| 1/15/2026 | 39.75 | 40.14 | 39.70 | 40.12 | 2,084 | 40.12 |
| 1/14/2026 | 39.67 | 39.67 | 39.67 | 39.67 | 209 | 39.67 |
| 1/13/2026 | 40.01 | 40.01 | 39.48 | 39.58 | 2,190 | 39.58 |
| 1/12/2026 | 40.03 | 40.15 | 40.03 | 40.05 | 1,116 | 40.05 |
| 1/09/2026 | 40.06 | 40.21 | 40.05 | 40.20 | 2,324 | 40.20 |
| 1/08/2026 | 39.69 | 40.50 | 39.69 | 40.50 | 1,006 | 40.50 |
| 1/07/2026 | 39.98 | 39.98 | 39.75 | 39.84 | 1,022 | 39.84 |
| 1/06/2026 | 40.69 | 40.69 | 40.54 | 40.58 | 997 | 40.58 |
| 1/05/2026 | 40.90 | 40.90 | 40.83 | 40.83 | 814 | 40.83 |
| 1/02/2026 | 40.69 | 40.94 | 40.69 | 40.91 | 1,621 | 40.91 |
| 12/31/2025 | 40.80 | 40.87 | 40.69 | 40.87 | 1,340 | 40.87 |
| 12/30/2025 | 41.14 | 41.14 | 40.77 | 40.77 | 2,629 | 40.77 |
| 12/29/2025 | 41.00 | 41.00 | 40.49 | 40.84 | 3,262 | 40.84 |
| 12/26/2025 | 41.57 | 41.57 | 41.13 | 41.13 | 3,050 | 41.13 |
| 12/24/2025 | 41.22 | 41.22 | 40.86 | 41.10 | 3,309 | 41.10 |
| 12/23/2025 | 41.13 | 41.13 | 41.01 | 41.01 | 558 | 41.01 |
| 12/22/2025 | 41.05 | 41.08 | 40.96 | 41.07 | 2,316 | 41.07 |