VanEck Gaming ETF - BJK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.91	40.39	40.39	40.4	39.91	1,000
November 20, 2025	40.66	39.99	39.99	40.79	39.89	3,601
November 19, 2025	40.05	40.05	40.05	40.08	39.96	2,519
November 18, 2025	40.35	40.2	40.2	41.01	39.7	24,508
November 17, 2025	40.57	40.4	40.4	40.57	39.8	8,200
November 14, 2025	40.71	40.86	40.86	40.86	40.62	2,804
November 13, 2025	41.27	40.92	40.92	41.42	40.92	2,127
November 12, 2025	42.02	42	42	42.03	42	1,208
November 11, 2025	41.68	42.26	42.26	42.26	41.68	900
November 10, 2025	41.68	41.84	41.84	42	41.59	2,300
November 07, 2025	40.82	40.8	40.8	40.82	40.61	2,241
November 06, 2025	41.05	40.38	40.38	41.05	40.26	1,700
November 05, 2025	40.7	40.75	40.75	40.92	40.55	1,900
November 04, 2025	41	40.73	40.73	41	40.42	2,000
November 03, 2025	41.04	41.19	41.19	41.23	41.04	2,508
October 31, 2025	40.41	40.95	40.95	41.14	40.41	2,100
October 30, 2025	40.79	41.33	41.33	41.33	40.51	1,300
October 29, 2025	41.81	41.61	41.61	41.81	41.61	600
October 28, 2025	42.46	42.32	42.32	42.46	42.15	1,000
October 27, 2025	42.59	42.61	42.61	42.62	42.36	5,300
October 24, 2025	43.12	42.54	42.54	43.12	42.33	1,700
October 23, 2025	42.73	42.5	42.5	42.73	42.5	1,800
October 22, 2025	41.87	41.87	41.87	41.9	41.65	1,500
October 21, 2025	41.4	41.73	41.73	41.75	41.37	3,325
October 20, 2025	41.31	41.86	41.86	41.98	41.31	2,900
October 17, 2025	41.7	41.82	41.82	41.82	41.7	401
October 16, 2025	41.7	41.62	41.62	41.7	41.62	700
October 15, 2025	41.7	41.97	41.97	42.05	41.7	1,022
October 14, 2025	41	41.74	41.74	41.86	41	2,100
October 13, 2025	41.46	41.43	41.43	41.51	41.3	2,021
October 10, 2025	43	41.47	41.47	43	41.42	1,631
October 09, 2025	42.8	42.74	42.74	42.8	42.5	3,200
October 08, 2025	42.84	42.88	42.88	42.88	42.75	2,100
October 07, 2025	43.42	42.95	42.95	43.49	42.79	1,200
October 06, 2025	44.75	43.91	43.91	44.75	43.81	2,400
October 03, 2025	44.56	44.37	44.37	44.81	44.13	1,300
October 02, 2025	44.77	44.53	44.53	44.79	44.53	700
October 01, 2025	44.02	44.74	44.74	44.8	44.02	18,000
September 30, 2025	45.22	44.8	44.8	45.22	44.57	2,200
September 29, 2025	46.14	46.08	46.08	46.29	45.78	6,500
September 26, 2025	45.62	45.58	45.58	45.62	45.35	3,539
September 25, 2025	44.95	44.94	44.94	44.95	44.94	300
September 24, 2025	45.43	45.43	45.43	45.43	45.43	215
September 23, 2025	45.38	45.69	45.69	45.69	45.38	534
September 22, 2025	44.99	45.63	45.63	45.63	44.99	3,839
September 19, 2025	46.07	45.92	45.92	46.07	45.92	2,000
September 18, 2025	45.58	45.58	45.58	45.58	45.58	100
September 17, 2025	45.84	45.45	45.45	45.84	45.45	926
September 16, 2025	45.4	45.44	45.44	45.65	45.19	1,100
September 15, 2025	45.74	45.54	45.54	45.74	45.54	4,900
September 12, 2025	45.57	45.69	45.69	45.69	45.25	2,621
September 11, 2025	46.38	46.38	46.38	46.38	46.38	400
September 10, 2025	45.86	46.06	46.06	46.06	45.86	400

VanEck Gaming ETF (BJK) NASDAQ