VanEck Gaming ETF - BJK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.08	36.91	36.91	37.08	36.68	1,729
February 19, 2026	36.63	37	37	37.2	36.63	1,028
February 18, 2026	36.19	37.18	37.18	37.18	36.19	1,121
February 17, 2026	35.93	36.2	36.2	36.2	35.91	1,400
February 13, 2026	36.25	36.13	36.13	36.4	36.02	6,200
February 12, 2026	37.75	36.6	36.6	37.87	36.6	3,229
February 11, 2026	37.86	37.92	37.92	37.97	37.86	2,107
February 10, 2026	38.37	38.21	38.21	38.37	38.14	2,300
February 09, 2026	37.99	38.14	38.14	38.14	37.99	1,700
February 06, 2026	37.38	37.86	37.86	37.86	37.38	3,434
February 05, 2026	38.08	37.16	37.16	38.08	37.16	1,221
February 04, 2026	37.52	37.9	37.9	38.45	37.52	3,100
February 03, 2026	37.88	37.08	37.08	37.88	36.91	4,100
February 02, 2026	37.3	37.5	37.5	37.7	37.3	906
January 30, 2026	37.3	37.14	37.14	37.3	37.05	1,700
January 29, 2026	38.03	37.96	37.96	38.14	37.74	10,500
January 28, 2026	38.3	38.59	38.59	38.85	38.3	1,847
January 27, 2026	39.44	38.89	38.89	39.44	38.78	2,834
January 26, 2026	39.08	39.03	39.03	39.13	39.03	1,805
January 23, 2026	38.63	38.81	38.81	38.81	38.63	635
January 22, 2026	38.69	39.08	39.08	39.27	38.69	4,700
January 21, 2026	38.56	38.77	38.77	38.87	38.34	2,500
January 20, 2026	38.46	38.7	38.7	39.07	38.46	6,643
January 16, 2026	39.65	39.34	39.34	39.65	39.33	3,621
January 15, 2026	39.75	40.12	40.12	40.14	39.7	2,100
January 14, 2026	39.67	39.67	39.67	39.67	39.67	209
January 13, 2026	40.01	39.58	39.58	40.01	39.48	2,200
January 12, 2026	40.03	40.05	40.05	40.15	40.03	1,116
January 09, 2026	40.06	40.21	40.21	40.21	40.06	2,324
January 08, 2026	39.69	40.5	40.5	40.5	39.69	1,006
January 07, 2026	39.98	39.84	39.84	39.98	39.75	1,022
January 06, 2026	40.69	40.58	40.58	40.69	40.54	1,000
January 05, 2026	40.9	40.83	40.83	40.9	40.83	814
January 02, 2026	40.69	40.91	40.91	40.94	40.69	1,621
December 31, 2025	40.8	40.87	40.87	40.87	40.69	1,340
December 30, 2025	41.14	40.77	40.77	41.14	40.77	2,629
December 29, 2025	41	40.84	40.84	41	40.49	3,300
December 26, 2025	41.57	41.13	41.13	41.57	41.13	3,100
December 24, 2025	41.22	41.1	41.1	41.22	40.86	3,309
December 23, 2025	41.13	41.01	41.01	41.13	41.01	600
December 22, 2025	41.05	41.07	41.07	41.08	40.96	2,316
December 19, 2025	42.17	42.09	42.09	42.17	41.98	1,937
December 18, 2025	42.04	42.04	42.04	42.04	42.04	300
December 17, 2025	41.69	41.86	41.86	42.15	41.69	1,300
December 16, 2025	42.1	42.03	42.03	42.1	41.87	1,944
December 15, 2025	41.88	41.99	41.99	41.99	41.88	400
December 12, 2025	42.6	42.13	42.13	42.6	42.13	723
December 11, 2025	42.05	42.12	42.12	42.12	42.05	1,021
December 10, 2025	41.89	42	42	42	41.77	500
December 09, 2025	41.78	41.78	41.78	41.78	41.78	313
December 08, 2025	41.88	41.88	41.88	41.88	41.88	300
December 05, 2025	41.78	41.79	41.79	41.79	41.78	900
December 04, 2025	42.17	41.81	41.81	42.17	41.77	1,227
December 03, 2025	42.3	42.39	42.39	42.41	42.16	2,321
December 02, 2025	42.8	42.34	42.34	43	42.21	938
December 01, 2025	41.85	42.53	42.53	42.6	41.85	3,300
November 28, 2025	42.22	42.38	42.38	42.38	42.08	1,800
November 26, 2025	40.96	41.74	41.74	41.74	40.96	2,300
November 25, 2025	40.88	41.15	41.15	41.15	40.88	825
November 24, 2025	40.44	40.52	40.52	40.55	40.44	900

VanEck Gaming ETF (BJK) NASDAQ